Optimized Equity Income ETF (OEI)
NYSEARCA: OEI · Real-Time Price · USD
25.40
+0.11 (0.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed
OEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | 0.42% | 188 |
| Jun 25, 2026 | 25.44 | 25.44 | 25.23 | 25.29 | 25.29 | -0.25% | 9,409 |
| Jun 24, 2026 | 25.47 | 25.47 | 25.36 | 25.36 | 25.36 | -0.12% | 14,741 |
| Jun 23, 2026 | 25.35 | 25.47 | 25.31 | 25.39 | 25.39 | -0.08% | 2,062 |
| Jun 22, 2026 | 25.50 | 25.50 | 25.33 | 25.41 | 25.41 | -0.83% | 1,738 |
| Jun 18, 2026 | 25.55 | 25.63 | 25.42 | 25.62 | 25.62 | 0.55% | 2,215 |
| Jun 17, 2026 | 25.80 | 25.82 | 25.68 | 25.68 | 25.48 | -0.71% | 3,848 |
| Jun 16, 2026 | 25.91 | 25.91 | 25.86 | 25.86 | 25.66 | -0.19% | 283 |
| Jun 15, 2026 | 25.92 | 26.00 | 25.82 | 25.91 | 25.71 | 1.30% | 768 |
| Jun 12, 2026 | 25.49 | 25.65 | 25.45 | 25.58 | 25.38 | 0.16% | 1,949 |
| Jun 11, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.34 | 1.31% | 1,077 |
| Jun 10, 2026 | 25.28 | 25.33 | 25.20 | 25.21 | 25.01 | -1.05% | 8,833 |
| Jun 9, 2026 | 25.37 | 25.53 | 25.16 | 25.47 | 25.28 | -0.01% | 5,536 |
| Jun 8, 2026 | 25.60 | 25.61 | 25.48 | 25.48 | 25.28 | -0.12% | 10,096 |
| Jun 5, 2026 | 25.57 | 25.57 | 25.51 | 25.51 | 25.31 | -1.44% | 1,025 |
| Jun 4, 2026 | 25.66 | 25.89 | 25.66 | 25.88 | 25.68 | 1.00% | 7,792 |
| Jun 3, 2026 | 25.70 | 25.70 | 25.63 | 25.63 | 25.43 | -0.53% | 10,573 |
| Jun 2, 2026 | 25.82 | 25.84 | 25.76 | 25.76 | 25.56 | -0.54% | 250 |
| Jun 1, 2026 | 25.93 | 25.98 | 25.84 | 25.90 | 25.70 | -0.11% | 5,452 |
| May 29, 2026 | 25.93 | 25.96 | 25.90 | 25.93 | 25.73 | 0.09% | 19,489 |
| May 28, 2026 | 25.92 | 25.95 | 25.83 | 25.91 | 25.70 | 0.37% | 1,564 |
| May 27, 2026 | 25.83 | 25.83 | 25.79 | 25.81 | 25.61 | - | 7,970 |
| May 26, 2026 | 25.88 | 25.88 | 25.77 | 25.81 | 25.61 | 0.19% | 13,557 |
| May 22, 2026 | 25.80 | 25.84 | 25.76 | 25.76 | 25.56 | 0.36% | 1,531 |
| May 21, 2026 | 25.61 | 25.71 | 25.61 | 25.67 | 25.47 | 0.21% | 3,146 |
| May 20, 2026 | 25.69 | 25.85 | 25.69 | 25.81 | 25.41 | 0.75% | 4,716 |
| May 19, 2026 | 25.71 | 25.71 | 25.62 | 25.62 | 25.22 | -0.13% | 4,317 |
| May 18, 2026 | 25.70 | 25.70 | 25.48 | 25.65 | 25.26 | 0.15% | 12,143 |
| May 15, 2026 | 25.73 | 25.73 | 25.62 | 25.62 | 25.22 | -0.62% | 14,590 |
| May 14, 2026 | 25.80 | 25.82 | 25.75 | 25.77 | 25.37 | - | 3,364 |
| May 13, 2026 | 25.80 | 25.84 | 25.71 | 25.78 | 25.38 | 0.03% | 14,428 |
| May 12, 2026 | 25.80 | 25.81 | 25.69 | 25.77 | 25.37 | 0.26% | 3,355 |
| May 11, 2026 | 25.81 | 25.81 | 25.61 | 25.70 | 25.30 | -0.27% | 1,338 |
| May 8, 2026 | 25.82 | 25.85 | 25.77 | 25.77 | 25.37 | 0.08% | 3,859 |
| May 7, 2026 | 25.82 | 25.82 | 25.69 | 25.75 | 25.35 | -0.13% | 6,762 |
| May 6, 2026 | 25.79 | 25.85 | 25.78 | 25.79 | 25.39 | 0.39% | 19,043 |
| May 5, 2026 | 25.70 | 25.73 | 25.61 | 25.69 | 25.29 | 0.28% | 4,840 |
| May 4, 2026 | 25.75 | 25.75 | 25.57 | 25.61 | 25.22 | -0.30% | 5,406 |
| May 1, 2026 | 25.77 | 25.77 | 25.69 | 25.69 | 25.29 | 0.05% | 1,808 |
| Apr 30, 2026 | 25.62 | 25.68 | 25.56 | 25.68 | 25.28 | 0.75% | 4,599 |
| Apr 29, 2026 | 25.50 | 25.52 | 25.49 | 25.49 | 25.09 | 0.38% | 3,943 |
| Apr 28, 2026 | 25.46 | 25.54 | 25.38 | 25.39 | 25.00 | -0.38% | 21,712 |
| Apr 27, 2026 | 25.52 | 25.56 | 25.41 | 25.49 | 25.09 | 0.03% | 12,377 |
| Apr 24, 2026 | 25.48 | 25.50 | 25.38 | 25.48 | 25.08 | 1.17% | 49,940 |
| Apr 23, 2026 | 25.25 | 25.25 | 25.12 | 25.18 | 24.79 | -0.36% | 4,984 |
| Apr 22, 2026 | 25.41 | 25.47 | 25.41 | 25.47 | 24.88 | 0.97% | 31,788 |
| Apr 21, 2026 | 25.35 | 25.35 | 25.23 | 25.23 | 24.64 | -0.42% | 3,747 |
| Apr 20, 2026 | 25.34 | 25.36 | 25.32 | 25.33 | 24.75 | -0.42% | 8,431 |
| Apr 17, 2026 | 25.43 | 25.44 | 25.43 | 25.44 | 24.85 | 0.59% | 1,757 |
| Apr 16, 2026 | 25.31 | 25.32 | 25.29 | 25.29 | 24.70 | -0.42% | 5,732 |