ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Earth Science Tech Inc (OP:ETST)

0.1545 +0.0014 (+0.91%)
Streaming Delayed Price Updated: 3:49 PM EST, Jan 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 0.1538 0.1545 0.1530 0.1545 37,500 +0.00(+0.91%)
Jan 23, 2026 0.1480 0.1531 0.1480 0.1531 42,490 +0.01(+3.45%)
Jan 22, 2026 0.1411 0.1480 0.1411 0.1480 18,478 +0.00(+0.00%)
Jan 21, 2026 0.1411 0.1480 0.1411 0.1480 25,996 -0.00(-1.99%)
Jan 20, 2026 0.1516 0.1516 0.1510 0.1510 48,190 -0.00(-0.59%)
Jan 16, 2026 0.1555 0.1600 0.1511 0.1519 13,324 -0.01(-3.56%)
Jan 15, 2026 0.1632 0.1649 0.1558 0.1575 9,795 -0.01(-4.49%)
Jan 14, 2026 0.1600 0.1649 0.1511 0.1649 16,650 +0.00(+3.06%)
Jan 13, 2026 0.1410 0.1680 0.1400 0.1600 48,024 +0.01(+6.67%)
Jan 12, 2026 0.1450 0.1500 0.1410 0.1500 59,704 +0.01(+7.22%)
Jan 09, 2026 0.1390 0.1399 0.1340 0.1399 29,628 +0.00(+0.72%)
Jan 08, 2026 0.1355 0.1389 0.1320 0.1389 9,486 +0.00(+2.89%)
Jan 07, 2026 0.1380 0.1399 0.1350 0.1350 10,699 -0.00(-2.53%)
Jan 06, 2026 0.1301 0.1385 0.1301 0.1385 29,020 +0.00(+3.05%)
Jan 05, 2026 0.1301 0.1387 0.1301 0.1344 67,910 +0.00(+3.31%)
Jan 02, 2026 0.1371 0.1389 0.1301 0.1301 45,795 -0.00(-0.69%)
Dec 31, 2025 0.1310 0.1310 0.1301 0.1310 6,250 +0.00(+0.77%)
Dec 30, 2025 0.1300 0.1300 0.1300 0.1300 3,629 +0.00(+0.00%)
Dec 29, 2025 0.1375 0.1398 0.1300 0.1300 90,591 -0.00(-1.89%)
Dec 26, 2025 0.1362 0.1362 0.1325 0.1325 7,642 +0.00(+0.00%)
Dec 23, 2025 0.1325 0 -0.02(-11.67%)
Dec 22, 2025 0.1500 0.1700 0.1300 0.1500 184,705 -0.01(-6.25%)
Dec 19, 2025 0.1630 0.1650 0.1550 0.1600 38,791 +0.00(+0.00%)
Dec 18, 2025 0.1525 0.1650 0.1500 0.1600 178,613 +0.01(+5.12%)
Dec 17, 2025 0.1525 0.1543 0.1450 0.1522 43,981 +0.00(+1.81%)
Dec 16, 2025 0.1468 0.1500 0.1468 0.1495 49,200 +0.01(+6.03%)
Dec 15, 2025 0.1475 0.1540 0.1410 0.1410 41,480 +0.01(+7.63%)
Dec 12, 2025 0.1540 0.1540 0.1280 0.1310 114,830 +0.00(+0.77%)
Dec 11, 2025 0.1540 0.1540 0.1297 0.1300 85,284 +0.00(+0.00%)
Dec 10, 2025 0.1300 0.1540 0.1300 0.1300 33,059 -0.01(-4.41%)
Dec 09, 2025 0.1360 0.1360 0.1360 0.1360 500 +0.00(+0.74%)
Dec 08, 2025 0.1360 0.1360 0.1301 0.1350 7,215 -0.02(-12.90%)
Dec 05, 2025 0.1360 0.1550 0.1330 0.1550 16,557 +0.00(+0.00%)
Dec 04, 2025 0.1679 0.1680 0.1330 0.1550 34,207 -0.01(-8.77%)
Dec 03, 2025 0.1401 0.1700 0.0010 0.1699 16,087 -0.00(-0.06%)
Dec 02, 2025 0.1700 0.1700 0.1700 0.1700 825 +0.00(+0.06%)
Dec 01, 2025 0.1699 0.1699 0.1699 0.1699 1,000 -0.00(-0.06%)
Nov 26, 2025 0.1700 0 +0.03(+25.83%)
Nov 25, 2025 0.1400 0.1400 0.1351 0.1351 2,800 +0.00(+0.07%)
Nov 24, 2025 0.1349 0.1350 0.1349 0.1350 17,457 +0.01(+4.09%)
Nov 21, 2025 0.1301 0.1397 0.1297 0.1297 18,500 -0.00(-0.23%)
Nov 20, 2025 0.1449 0.1450 0.1297 0.1300 57,211 -0.01(-10.34%)
Nov 19, 2025 0.1350 0.1499 0.1350 0.1450 13,611 +0.00(+3.57%)
Nov 18, 2025 0.1430 0.1430 0.1350 0.1400 116,657 +0.00(+0.00%)
Nov 17, 2025 0.1500 0.1500 0.1400 0.1400 42,099 -0.00(-1.48%)
Nov 14, 2025 0.1503 0.1509 0.1421 0.1421 27,762 -0.01(-8.26%)
Nov 13, 2025 0.1500 0.1549 0.1497 0.1549 28,276 +0.00(+1.57%)
Nov 12, 2025 0.1550 0.1550 0.1500 0.1525 119,209 -0.00(-0.33%)
Nov 11, 2025 0.1550 0.1697 0.1500 0.1530 116,779 -0.01(-4.38%)
Nov 10, 2025 0.1500 0.1600 0.1500 0.1600 20,112 +0.01(+4.58%)
Nov 07, 2025 0.1650 0.1795 0.1459 0.1530 205,842 -0.01(-7.33%)
Nov 06, 2025 0.1670 0.1670 0.1650 0.1651 39,982 -0.00(-1.14%)
Nov 05, 2025 0.1875 0.1875 0.1670 0.1670 18,375 +0.01(+4.38%)
Nov 04, 2025 0.1820 0.1820 0.1600 0.1600 16,823 -0.03(-15.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.