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)

0.1101 -0.0080 (-6.77%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 0.1161 0.1161 0.1101 0.1101 20,501 -0.01(-6.77%)
Mar 12, 2026 0.1181 0.1181 0.1130 0.1181 12,400 +0.01(+7.27%)
Mar 11, 2026 0.1200 0.1236 0.1101 0.1101 14,990 -0.01(-8.25%)
Mar 10, 2026 0.1174 0.1202 0.1091 0.1200 38,589 +0.01(+7.05%)
Mar 09, 2026 0.1121 0.1121 0.1121 0.1121 910 +0.00(+0.00%)
Mar 06, 2026 0.1119 0.1290 0.1119 0.1121 40,127 -0.01(-6.58%)
Mar 05, 2026 0.1100 0.1200 0.1020 0.1200 57,583 +0.01(+7.14%)
Mar 04, 2026 0.1120 0.1189 0.1120 0.1120 19,900 +0.00(+1.82%)
Mar 03, 2026 0.1100 0.1100 0.1084 0.1100 43,382 +0.00(+0.00%)
Mar 02, 2026 0.1100 0.1190 0.1100 0.1100 11,000 -0.00(-0.09%)
Feb 27, 2026 0.1180 0.1190 0.1100 0.1101 37,800 -0.01(-7.17%)
Feb 26, 2026 0.1030 0.1186 0.1030 0.1186 37,885 +0.01(+7.82%)
Feb 25, 2026 0.1090 0.1187 0.1090 0.1100 66,980 -0.01(-5.90%)
Feb 24, 2026 0.1150 0.1180 0.1110 0.1169 4,666 +0.00(+2.10%)
Feb 23, 2026 0.1200 0.1274 0.1102 0.1145 56,034 -0.01(-4.58%)
Feb 20, 2026 0.1150 0.1237 0.1150 0.1200 6,000 +0.01(+9.09%)
Feb 19, 2026 0.1239 0.1272 0.1100 0.1100 83,365 -0.02(-14.00%)
Feb 18, 2026 0.1316 0.1369 0.1200 0.1279 398,190 -0.00(-1.62%)
Feb 17, 2026 0.1340 0.1380 0.1300 0.1300 50,130 +0.00(+0.00%)
Feb 13, 2026 0.1344 0.1380 0.1300 0.1300 69,300 -0.01(-3.70%)
Feb 12, 2026 0.1360 0.1403 0.1300 0.1350 157,005 -0.00(-0.22%)
Feb 11, 2026 0.1428 0.1500 0.1352 0.1353 56,997 -0.01(-9.19%)
Feb 10, 2026 0.1350 0.1498 0.1260 0.1490 140,086 +0.01(+4.56%)
Feb 09, 2026 0.1500 0.1500 0.1351 0.1425 178,025 -0.01(-5.00%)
Feb 06, 2026 0.1479 0.1500 0.1340 0.1500 48,606 +0.01(+10.29%)
Feb 05, 2026 0.1411 0.1500 0.1350 0.1360 202,415 -0.01(-3.68%)
Feb 04, 2026 0.1475 0.1494 0.1412 0.1412 143,500 -0.01(-5.11%)
Feb 03, 2026 0.1470 0.1505 0.1470 0.1488 55,680 -0.01(-4.00%)
Feb 02, 2026 0.1590 0.1714 0.1550 0.1550 203,481 -0.00(-1.40%)
Jan 30, 2026 0.1590 0.1590 0.1502 0.1572 31,958 -0.00(-1.13%)
Jan 29, 2026 0.1525 0.1590 0.1505 0.1590 23,627 +0.00(+1.40%)
Jan 28, 2026 0.1450 0.1568 0.1440 0.1568 46,775 +0.01(+4.88%)
Jan 27, 2026 0.1550 0.1560 0.1403 0.1495 88,222 -0.01(-3.24%)
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%)
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.