Skip to main content
Optimized Equity Income ETF (OEI)
NYSEARCA: OEI · Real-Time Price · USD
25.25
-0.15 (-0.61%)
Mar 6, 2026, 10:51 AM EST - Market open

OEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4525.4525.3125.4025.40-0.58%21,884
Mar 4, 202625.5025.5725.4725.5525.550.87%6,479
Mar 3, 202625.1425.3525.1425.3325.33-0.63%6,275
Mar 2, 202625.4125.5025.4125.4925.490.21%437
Feb 27, 202625.4125.4425.3725.4425.44-0.21%372
Feb 26, 202625.5125.5325.4225.4925.49-0.76%17,397
Feb 25, 202625.6625.6925.6625.6925.680.60%375
Feb 24, 202625.4925.5325.4625.5325.530.75%2,548
Feb 23, 202625.4025.4125.3425.3425.34-0.62%3,805
Feb 20, 202625.4825.5125.4725.5025.500.67%7,744
Feb 19, 202625.2025.3825.2025.3325.33-1.18%15,371
Feb 18, 202625.6825.6925.5625.6325.450.59%6,734
Feb 17, 202625.3925.5825.3925.4825.300.17%2,310
Feb 13, 202625.4725.5625.4425.4425.26-0.16%8,930
Feb 12, 202625.7025.7025.4825.4825.30-1.05%7,325
Feb 11, 202625.7225.7925.6625.7525.570.10%7,692
Feb 10, 202625.8625.8625.7325.7325.55-0.42%10,368
Feb 9, 202625.8525.8925.8325.8425.650.03%7,646
Feb 6, 202625.7425.8325.7425.8325.641.65%5,930
Feb 5, 202625.5125.5125.4125.4125.23-0.81%167
Feb 4, 202625.7125.7125.4925.6125.43-0.74%4,513
Feb 3, 202625.8725.8725.7625.8125.62-0.71%7,921
Feb 2, 202626.0226.0225.9725.9925.810.60%2,278
Jan 30, 202625.8425.8525.7725.8425.650.09%6,096
Jan 29, 202625.7025.8125.6925.8125.630.09%2,397
Jan 28, 202625.7825.9425.7325.7925.61-19,406
Jan 27, 202625.7925.7925.7925.7925.61-0.65%-
Jan 26, 202625.9325.9825.9325.9625.570.48%11,011
Jan 23, 202625.8425.8525.8325.8425.45-0.09%16,952
Jan 22, 202625.8625.8725.8525.8625.470.18%13,510
Jan 21, 202625.6725.8125.6225.8125.420.85%3,340
Jan 20, 202625.6725.6925.5925.6025.21-1.16%6,743
Jan 16, 202625.9025.9225.9025.9025.510.20%364
Jan 15, 202625.8925.8925.8525.8525.460.17%540
Jan 14, 202625.7525.8025.7025.8025.41-0.32%8,648
Jan 13, 202625.9225.9225.8825.8825.49-0.20%11,281
Jan 12, 202625.9025.9625.9025.9425.550.05%7,748
Jan 9, 202625.9125.9925.8725.9225.530.60%17,997
Jan 8, 202625.7925.8125.7425.7725.38-0.26%6,341
Jan 7, 202625.8725.8825.8425.8425.45-0.04%3,085
Jan 6, 202625.8825.8825.8525.8525.460.26%2,647
Jan 5, 202625.7825.7825.7825.7825.390.70%2,372
Jan 2, 202625.6225.6725.6025.6025.220.01%5,663
Dec 31, 202525.6925.7225.6025.6025.21-0.39%7,864
Dec 30, 202525.7025.7825.7025.7025.31-0.18%22,154
Dec 29, 202525.7425.7625.6625.7525.360.01%19,284
Dec 26, 202525.7425.7425.7425.7425.36-0.09%97
Dec 24, 202525.7125.7725.7125.7725.380.45%376
Dec 23, 202525.6625.7025.6425.6525.260.16%9,628
Dec 22, 202525.5625.6125.5225.6125.220.88%4,885
Dec 19, 202525.4425.4425.3925.3925.000.75%1,099
Dec 18, 202525.4325.4925.2025.2024.820.70%20,239
Dec 17, 202525.0225.0225.0225.0224.65-1.73%185
Dec 16, 202525.4725.4925.4125.4624.87-0.32%11,331
Dec 15, 202525.5025.6025.4825.5424.95-0.04%18,716
Dec 12, 202525.5325.6325.5325.5624.96-0.59%3,970
Dec 11, 202525.7025.7425.6025.7125.110.37%42,097
Dec 10, 202525.5825.8525.5325.6125.020.23%9,108
Dec 9, 202525.5525.5525.5525.5524.96-0.03%-
Dec 8, 202525.5625.6025.5025.5624.97-0.13%24,721
Dec 5, 202525.5525.6425.5425.5925.000.20%4,200
Dec 4, 202525.5125.6025.4625.5424.95-0.11%3,108
Dec 3, 202525.4825.6125.4825.5724.980.27%2,588
Dec 2, 202525.4625.5525.4325.5024.910.28%6,223
Dec 1, 202525.3825.5025.3825.4324.84-0.10%6,055
Nov 28, 202525.3725.4825.3725.4524.860.26%1,925
Nov 26, 202525.3325.4425.3325.3924.800.57%14,993
Nov 25, 202525.0925.2525.0925.2524.660.42%1,342
Nov 24, 202525.1725.1725.1025.1424.561.27%1,647
Nov 21, 202524.6324.9424.6324.8324.250.64%11,381
Nov 20, 202525.2725.3224.6324.6724.09-1.36%2,579
Nov 19, 202525.1225.1224.9025.0124.43-0.41%5,306
Nov 18, 202525.0225.2124.9425.1124.40-0.46%3,458
Nov 17, 202525.3825.4125.2325.2324.51-0.77%5,973
Nov 14, 202525.4625.4625.3725.4224.70-0.04%14,835
Nov 13, 202525.6125.6125.4325.4324.71-1.04%549
Nov 12, 202525.6525.7025.6425.7024.970.30%2,807
Nov 11, 202525.5325.6325.5325.6224.890.09%2,388
Nov 10, 202525.6025.6025.6025.6024.871.20%-
Nov 7, 202525.1625.3025.0925.3024.580.05%3,028
Nov 6, 202525.3425.3425.2525.2824.56-0.71%502
Nov 5, 202525.4325.5325.4325.4624.740.26%4,481
Nov 4, 202525.4825.4825.3525.4024.67-0.81%1,343
Nov 3, 202525.5625.6525.5425.6124.880.06%11,918
Oct 31, 202525.6425.6425.5425.5924.860.21%2,192
Oct 30, 202525.7025.7125.5425.5424.81-0.62%11,827
Oct 29, 202525.7625.7625.6225.7024.970.03%7,873
Oct 28, 202525.6825.7325.6025.6924.960.34%4,328
Oct 27, 202525.5425.6025.4925.6024.871.31%7,400
Oct 24, 202525.2925.3525.2725.2724.550.85%499,404
Oct 23, 202524.9825.0924.9725.0624.350.49%244,307