Skip to main content
Optimized Equity Income ETF (OEI)
NYSEARCA: OEI · Real-Time Price · USD
25.39
-0.10 (-0.40%)
Apr 28, 2026, 4:00 PM EDT - Market closed

OEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4625.5425.3825.3925.39-0.38%21,712
Apr 27, 202625.5225.5625.4125.4925.490.03%12,377
Apr 24, 202625.4825.5025.3825.4825.481.17%49,940
Apr 23, 202625.2525.2525.1225.1825.18-1.14%4,984
Apr 22, 202625.4125.4725.4125.4725.270.97%31,788
Apr 21, 202625.3525.3525.2325.2325.03-0.42%3,747
Apr 20, 202625.3425.3625.3225.3325.13-0.41%8,431
Apr 17, 202625.4325.4425.4325.4425.240.59%1,757
Apr 16, 202625.3125.3225.2925.2925.09-0.42%5,732
Apr 15, 202625.3525.4025.3525.4025.200.30%5,214
Apr 14, 202625.3225.3325.2825.3225.120.38%1,594
Apr 13, 202625.0325.2225.0325.2225.030.82%20,280
Apr 10, 202625.0525.0525.0225.0224.82-0.40%7,994
Apr 9, 202624.9525.1324.9525.1224.920.20%799
Apr 8, 202625.0225.0724.9825.0724.871.59%3,527
Apr 7, 202624.5024.6824.5024.6824.490.04%25,684
Apr 6, 202624.7024.7024.6324.6724.470.13%14,789
Apr 2, 202624.6624.6624.5624.6424.44-0.10%4,898
Apr 1, 202624.6424.7524.6124.6624.470.57%9,092
Mar 31, 202624.2324.5224.2324.5224.332.43%5,455
Mar 30, 202624.0524.0523.8823.9423.75-0.38%7,085
Mar 27, 202624.1724.1724.0324.0323.84-1.23%18,331
Mar 26, 202624.5624.5624.3324.3324.14-1.34%14,937
Mar 25, 202624.7024.7024.6524.6624.470.48%1,222
Mar 24, 202624.6624.6624.5524.5524.35-0.44%1,360
Mar 23, 202624.6424.6724.6424.6524.460.88%6,621
Mar 20, 202624.5424.6024.4424.4424.25-0.93%5,482
Mar 19, 202624.6224.7024.5824.6724.47-1.04%1,109
Mar 18, 202625.1425.1424.9324.9324.53-1.11%466
Mar 17, 202625.2825.2825.2125.2124.810.12%7,836
Mar 16, 202625.2425.2525.1525.1824.780.79%4,934
Mar 13, 202625.2625.2624.9724.9824.59-0.57%3,922
Mar 12, 202625.2725.2725.1225.1224.73-1.13%9,153
Mar 11, 202625.4725.4725.3325.4125.01-0.06%10,499
Mar 10, 202625.5125.5325.4125.4325.020.12%23,931
Mar 9, 202625.0325.4025.0125.3924.990.57%4,154
Mar 6, 202625.2525.3025.2525.2524.85-0.60%4,075
Mar 5, 202625.4525.4525.3125.4025.00-0.58%21,884
Mar 4, 202625.5025.5725.4725.5525.150.87%6,479
Mar 3, 202625.1425.3525.1425.3324.93-0.63%6,275
Mar 2, 202625.4125.5025.4125.4925.090.21%437
Feb 27, 202625.4125.4425.3725.4425.03-0.21%372
Feb 26, 202625.5125.5325.4225.4925.09-0.76%17,397
Feb 25, 202625.6625.6925.6625.6925.280.60%375
Feb 24, 202625.4925.5325.4625.5325.130.75%2,548
Feb 23, 202625.4025.4125.3425.3424.94-0.62%3,805
Feb 20, 202625.4825.5125.4725.5025.100.67%7,744
Feb 19, 202625.2025.3825.2025.3324.93-1.18%15,371
Feb 18, 202625.6825.6925.5625.6325.050.59%6,734
Feb 17, 202625.3925.5825.3925.4824.900.17%2,310
Feb 13, 202625.4725.5625.4425.4424.86-0.16%8,930
Feb 12, 202625.7025.7025.4825.4824.90-1.05%7,325
Feb 11, 202625.7225.7925.6625.7525.170.10%7,692
Feb 10, 202625.8625.8625.7325.7325.14-0.42%10,368
Feb 9, 202625.8525.8925.8325.8425.250.03%7,646
Feb 6, 202625.7425.8325.7425.8325.241.65%5,930
Feb 5, 202625.5125.5125.4125.4124.83-0.81%167
Feb 4, 202625.7125.7125.4925.6125.03-0.74%4,513
Feb 3, 202625.8725.8725.7625.8125.22-0.71%7,921
Feb 2, 202626.0226.0225.9725.9925.400.60%2,278
Jan 30, 202625.8425.8525.7725.8425.250.09%6,096
Jan 29, 202625.7025.8125.6925.8125.230.09%2,397
Jan 28, 202625.7825.9425.7325.7925.20-19,406
Jan 27, 202625.7925.7925.7925.7925.20-0.65%-
Jan 26, 202625.9325.9825.9325.9625.160.48%11,011
Jan 23, 202625.8425.8525.8325.8425.05-0.09%16,952
Jan 22, 202625.8625.8725.8525.8625.070.18%13,510
Jan 21, 202625.6725.8125.6225.8125.020.85%3,340
Jan 20, 202625.6725.6925.5925.6024.81-1.16%6,743
Jan 16, 202625.9025.9225.9025.9025.100.20%364
Jan 15, 202625.8925.8925.8525.8525.050.17%540
Jan 14, 202625.7525.8025.7025.8025.01-0.32%8,648
Jan 13, 202625.9225.9225.8825.8825.09-0.20%11,281
Jan 12, 202625.9025.9625.9025.9425.140.05%7,748
Jan 9, 202625.9125.9925.8725.9225.130.60%17,997
Jan 8, 202625.7925.8125.7425.7724.98-0.26%6,341
Jan 7, 202625.8725.8825.8425.8425.05-0.04%3,085
Jan 6, 202625.8825.8825.8525.8525.060.26%2,647
Jan 5, 202625.7825.7825.7825.7824.990.70%2,372
Jan 2, 202625.6225.6725.6025.6024.820.01%5,663
Dec 31, 202525.6925.7225.6025.6024.81-0.39%7,864
Dec 30, 202525.7025.7825.7025.7024.91-0.18%22,154
Dec 29, 202525.7425.7625.6625.7524.960.01%19,284
Dec 26, 202525.7425.7425.7425.7424.95-0.09%97
Dec 24, 202525.7125.7725.7125.7724.980.45%376
Dec 23, 202525.6625.7025.6425.6524.860.16%9,628
Dec 22, 202525.5625.6125.5225.6124.830.88%4,885
Dec 19, 202525.4425.4425.3925.3924.610.75%1,099
Dec 18, 202525.4325.4925.2025.2024.430.70%20,239
Dec 17, 202525.0225.0225.0225.0224.26-1.73%185
Dec 16, 202525.4725.4925.4125.4624.48-0.32%11,331
Dec 15, 202525.5025.6025.4825.5424.56-0.04%18,716
Dec 12, 202525.5325.6325.5325.5624.57-0.59%3,970
Dec 11, 202525.7025.7425.6025.7124.710.37%42,097
Dec 10, 202525.5825.8525.5325.6124.620.23%9,108
Dec 9, 202525.5525.5525.5525.5524.56-0.03%-
Dec 8, 202525.5625.6025.5025.5624.57-0.13%24,721
Dec 5, 202525.5525.6425.5425.5924.600.20%4,200
Dec 4, 202525.5125.6025.4625.5424.55-0.11%3,108
Dec 3, 202525.4825.6125.4825.5724.580.27%2,588