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)

0.1290 -0.0083 (-6.05%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 0.1340 0.1400 0.1250 0.1373 254,679 +0.01(+7.69%)
Apr 27, 2026 0.1450 0.1499 0.1250 0.1275 130,320 -0.02(-12.07%)
Apr 24, 2026 0.1400 0.1464 0.1361 0.1450 110,200 +0.00(+3.57%)
Apr 23, 2026 0.1440 0.1468 0.1351 0.1400 87,790 -0.00(-3.45%)
Apr 22, 2026 0.1444 0.1480 0.1390 0.1450 160,569 +0.01(+11.54%)
Apr 21, 2026 0.1263 0.1450 0.1100 0.1300 201,384 -0.01(-9.97%)
Apr 20, 2026 0.1530 0.1530 0.1444 0.1444 24,931 -0.00(-2.43%)
Apr 17, 2026 0.1447 0.1550 0.1447 0.1480 341,224 +0.00(+3.14%)
Apr 16, 2026 0.1300 0.1450 0.1288 0.1435 166,214 +0.01(+11.41%)
Apr 15, 2026 0.1190 0.1300 0.1190 0.1288 119,193 +0.01(+8.24%)
Apr 14, 2026 0.1203 0.1241 0.1190 0.1190 28,199 +0.00(+0.00%)
Apr 13, 2026 0.1290 0.1300 0.1190 0.1190 157,807 -0.01(-8.32%)
Apr 10, 2026 0.1250 0.1300 0.1192 0.1298 175,014 +0.01(+8.17%)
Apr 09, 2026 0.1040 0.1250 0.1031 0.1200 138,505 +0.02(+15.38%)
Apr 08, 2026 0.0925 0.1040 0.0924 0.1040 148,510 +0.01(+15.56%)
Apr 07, 2026 0.0840 0.0903 0.0819 0.0900 170,654 -0.00(-1.85%)
Apr 06, 2026 0.0800 0.0958 0.0800 0.0917 65,363 +0.00(+5.40%)
Apr 02, 2026 0.0835 0.0899 0.0756 0.0870 43,234 +0.00(+4.19%)
Apr 01, 2026 0.0787 0.0899 0.0770 0.0835 50,280 -0.01(-6.07%)
Mar 31, 2026 0.0822 0.0889 0.0719 0.0889 52,120 +0.01(+6.98%)
Mar 30, 2026 0.0900 0.0905 0.0831 0.0831 58,080 -0.01(-12.16%)
Mar 26, 2026 0.0946 0 +0.01(+11.95%)
Mar 25, 2026 0.1000 0.1000 0.0845 0.0845 75,676 -0.02(-15.50%)
Mar 24, 2026 0.0976 0.1000 0.0900 0.1000 142,250 +0.00(+0.00%)
Mar 23, 2026 0.1019 0.1090 0.0931 0.1000 57,455 +0.00(+2.88%)
Mar 20, 2026 0.0925 0.1016 0.0925 0.0972 82,000 -0.01(-10.99%)
Mar 19, 2026 0.1092 0.1094 0.1020 0.1092 41,878 +0.01(+7.59%)
Mar 18, 2026 0.1022 0.1099 0.1000 0.1015 19,426 -0.00(-3.33%)
Mar 17, 2026 0.1094 0.1094 0.1050 0.1050 6,635 -0.01(-10.94%)
Mar 16, 2026 0.1087 0.1179 0.1079 0.1179 61,810 +0.01(+7.08%)
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%)
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.