Relative Sentiment Tactical Allocation ETF (MOOD)
NASDAQ: MOOD · Real-Time Price · USD
36.85
+0.22 (0.61%)
At close: Oct 6, 2025, 4:00 PM EDT
36.90
+0.05 (0.13%)
After-hours: Oct 6, 2025, 4:15 PM EDT
MOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 36.84 | 36.92 | 36.83 | 36.85 | - | 0.58% | 2,211 |
| Oct 3, 2025 | 36.71 | 36.81 | 36.63 | 36.64 | 36.64 | 0.44% | 4,921 |
| Oct 2, 2025 | 36.46 | 36.67 | 36.28 | 36.47 | 36.47 | - | 3,895 |
| Oct 1, 2025 | 36.46 | 36.54 | 36.42 | 36.47 | 36.47 | 0.49% | 5,782 |
| Sep 30, 2025 | 36.18 | 36.30 | 36.16 | 36.30 | 36.30 | 0.27% | 4,095 |
| Sep 29, 2025 | 36.24 | 36.29 | 36.17 | 36.20 | 36.20 | 0.50% | 6,280 |
| Sep 26, 2025 | 35.99 | 36.05 | 35.95 | 36.02 | 36.02 | 0.58% | 1,589 |
| Sep 25, 2025 | 35.66 | 35.83 | 35.66 | 35.81 | 35.81 | -0.03% | 2,956 |
| Sep 24, 2025 | 36.06 | 36.06 | 35.82 | 35.82 | 35.82 | -0.48% | 3,639 |
| Sep 23, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | 0.03% | 5,939 |
| Sep 22, 2025 | 35.74 | 36.03 | 35.74 | 35.99 | 35.99 | 0.61% | 2,604 |
| Sep 19, 2025 | 35.60 | 35.78 | 35.60 | 35.77 | 35.77 | 0.24% | 2,038 |
| Sep 18, 2025 | 35.23 | 35.72 | 35.23 | 35.68 | 35.68 | 0.20% | 4,369 |
| Sep 17, 2025 | 35.70 | 35.90 | 35.61 | 35.61 | 35.61 | -0.42% | 1,225 |
| Sep 16, 2025 | 35.70 | 35.79 | 35.70 | 35.76 | 35.76 | 0.11% | 4,920 |
| Sep 15, 2025 | 35.26 | 35.75 | 35.26 | 35.72 | 35.72 | 0.49% | 4,807 |
| Sep 12, 2025 | 35.59 | 35.61 | 35.55 | 35.55 | 35.55 | -0.12% | 10,927 |
| Sep 11, 2025 | 35.37 | 35.60 | 35.37 | 35.59 | 35.59 | 0.83% | 3,438 |
| Sep 10, 2025 | 35.38 | 35.38 | 35.26 | 35.30 | 35.30 | 0.40% | 5,273 |
| Sep 9, 2025 | 35.28 | 35.28 | 35.15 | 35.16 | 35.16 | -0.08% | 4,153 |
| Sep 8, 2025 | 34.98 | 35.21 | 34.98 | 35.19 | 35.19 | 0.73% | 8,297 |
| Sep 5, 2025 | 34.92 | 34.93 | 34.88 | 34.93 | 34.93 | 0.52% | 1,924 |
| Sep 4, 2025 | 34.61 | 34.75 | 34.61 | 34.75 | 34.75 | 0.31% | 1,443 |
| Sep 3, 2025 | 34.57 | 34.71 | 34.55 | 34.64 | 34.64 | 0.22% | 18,462 |
| Sep 2, 2025 | 34.45 | 34.60 | 34.41 | 34.57 | 34.57 | 0.05% | 8,127 |
| Aug 29, 2025 | 34.17 | 34.57 | 34.17 | 34.55 | 34.55 | -0.27% | 18,033 |
| Aug 28, 2025 | 34.55 | 34.64 | 34.52 | 34.64 | 34.64 | 0.39% | 2,102 |
| Aug 27, 2025 | 34.29 | 34.52 | 34.29 | 34.51 | 34.51 | 0.10% | 1,147 |
| Aug 26, 2025 | 34.39 | 34.47 | 34.39 | 34.47 | 34.47 | 0.19% | 1,348 |
| Aug 25, 2025 | 34.51 | 34.51 | 34.41 | 34.41 | 34.41 | -0.56% | 573 |
| Aug 22, 2025 | 34.55 | 34.68 | 34.55 | 34.60 | 34.60 | 1.70% | 2,246 |
| Aug 21, 2025 | 34.04 | 34.07 | 34.01 | 34.02 | 34.02 | -0.18% | 1,419 |
| Aug 20, 2025 | 33.98 | 34.13 | 33.98 | 34.08 | 34.08 | 0.19% | 1,749 |
| Aug 19, 2025 | 34.01 | 34.02 | 34.01 | 34.02 | 34.02 | -0.51% | 988 |
| Aug 18, 2025 | 34.13 | 34.22 | 34.13 | 34.19 | 34.19 | 0.06% | 2,592 |
| Aug 15, 2025 | 34.19 | 34.20 | 34.17 | 34.17 | 34.17 | -0.06% | 2,100 |
| Aug 14, 2025 | 34.17 | 34.20 | 34.12 | 34.19 | 34.19 | -0.41% | 1,905 |
| Aug 13, 2025 | 34.31 | 34.33 | 34.25 | 34.33 | 34.33 | 0.70% | 5,617 |
| Aug 12, 2025 | 33.99 | 34.13 | 33.99 | 34.09 | 34.09 | 1.03% | 2,054 |
| Aug 11, 2025 | 33.78 | 33.80 | 33.74 | 33.74 | 33.74 | -0.35% | 1,113 |
| Aug 8, 2025 | 33.87 | 33.87 | 33.86 | 33.86 | 33.86 | 0.39% | 391 |
| Aug 7, 2025 | 33.89 | 33.89 | 33.67 | 33.73 | 33.73 | 0.25% | 798 |
| Aug 6, 2025 | 33.60 | 33.64 | 33.60 | 33.64 | 33.64 | 0.41% | 445 |
| Aug 5, 2025 | 33.56 | 33.56 | 33.51 | 33.51 | 33.51 | 0.15% | 1,974 |
| Aug 4, 2025 | 33.33 | 33.50 | 33.33 | 33.46 | 33.46 | 1.15% | 3,288 |
| Aug 1, 2025 | 33.03 | 33.16 | 33.01 | 33.08 | 33.08 | -0.65% | 4,106 |
| Jul 31, 2025 | 33.49 | 33.49 | 33.27 | 33.30 | 33.30 | -0.55% | 3,199 |
| Jul 30, 2025 | 33.65 | 33.71 | 33.40 | 33.48 | 33.48 | -0.79% | 231,806 |
| Jul 29, 2025 | 33.76 | 33.78 | 33.72 | 33.75 | 33.75 | 0.15% | 1,140 |
| Jul 28, 2025 | 34.21 | 34.21 | 33.70 | 33.70 | 33.70 | -0.59% | 1,535 |