ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Green Thumb Indus Sub Vtg (OP:GTBIF)

6.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Mar 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2026 6.450 6.660 6.360 6.500 428,002 +0.12(+1.88%)
Mar 03, 2026 6.260 6.434 6.100 6.380 643,826 -0.01(-0.16%)
Mar 02, 2026 6.580 6.595 6.250 6.390 371,707 -0.19(-2.89%)
Feb 27, 2026 6.750 6.750 5.587 6.580 303,744 +0.00(+0.00%)
Feb 26, 2026 6.620 6.737 6.510 6.580 4,454,169 +0.06(+0.92%)
Feb 25, 2026 6.400 6.800 6.400 6.520 373,076 -0.14(-2.10%)
Feb 24, 2026 6.260 6.930 6.210 6.660 445,764 +0.46(+7.42%)
Feb 23, 2026 6.400 6.590 6.200 6.200 311,267 -0.10(-1.59%)
Feb 20, 2026 6.890 6.960 6.250 6.300 475,394 -0.58(-8.43%)
Feb 19, 2026 6.663 6.970 6.500 6.880 349,667 +0.39(+5.96%)
Feb 18, 2026 6.630 6.750 6.490 6.493 246,445 -0.29(-4.23%)
Feb 17, 2026 6.710 6.900 6.604 6.780 150,257 -0.19(-2.73%)
Feb 13, 2026 6.720 6.970 6.490 6.970 137,727 +0.25(+3.72%)
Feb 12, 2026 6.710 6.848 6.580 6.720 186,163 +0.02(+0.30%)
Feb 11, 2026 6.900 7.090 6.700 6.700 2,189,290 -0.16(-2.33%)
Feb 10, 2026 7.000 7.220 6.860 6.860 214,935 -0.14(-2.00%)
Feb 09, 2026 7.240 7.240 6.850 7.000 336,136 -0.11(-1.55%)
Feb 06, 2026 6.860 7.250 6.750 7.110 180,757 +0.28(+4.10%)
Feb 05, 2026 7.330 7.330 6.750 6.830 363,224 -0.47(-6.44%)
Feb 04, 2026 6.580 7.450 6.580 7.300 398,442 +0.60(+8.96%)
Feb 03, 2026 6.600 6.850 6.600 6.700 503,828 -0.02(-0.30%)
Feb 02, 2026 6.840 7.150 6.510 6.720 297,026 +0.06(+0.90%)
Jan 30, 2026 6.950 7.170 6.660 6.660 369,764 -0.24(-3.48%)
Jan 29, 2026 7.100 7.250 6.710 6.900 666,234 -0.28(-3.90%)
Jan 28, 2026 7.320 7.560 7.100 7.180 439,099 -0.10(-1.37%)
Jan 27, 2026 7.600 7.720 7.250 7.280 384,262 -0.27(-3.58%)
Jan 26, 2026 7.933 7.980 7.550 7.550 643,544 -0.51(-6.33%)
Jan 23, 2026 7.988 8.170 7.850 8.060 310,963 +0.11(+1.38%)
Jan 22, 2026 7.900 8.020 7.700 7.950 236,414 +0.20(+2.58%)
Jan 21, 2026 7.830 7.970 7.650 7.750 248,152 -0.06(-0.77%)
Jan 20, 2026 8.000 8.030 7.800 7.810 471,261 -0.28(-3.46%)
Jan 16, 2026 8.338 8.424 8.000 8.090 225,696 -0.18(-2.18%)
Jan 15, 2026 8.360 8.730 8.250 8.270 159,915 -0.09(-1.08%)
Jan 14, 2026 8.528 8.840 8.250 8.360 162,675 -0.04(-0.48%)
Jan 13, 2026 8.725 8.790 8.395 8.400 178,668 -0.37(-4.22%)
Jan 12, 2026 8.070 8.930 8.020 8.770 415,884 +0.67(+8.27%)
Jan 09, 2026 8.250 8.300 7.980 8.100 306,050 -0.12(-1.46%)
Jan 08, 2026 8.200 8.490 8.050 8.220 535,921 +0.02(+0.28%)
Jan 07, 2026 7.920 8.250 7.920 8.197 345,592 +0.20(+2.46%)
Jan 06, 2026 7.770 8.150 7.690 8.000 504,311 +0.10(+1.27%)
Jan 05, 2026 8.050 8.150 7.650 7.900 502,726 -0.19(-2.35%)
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.