Relative Sentiment Tactical Allocation ETF (MOOD)

MOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	40.00	40.50	40.00	40.49	-	-1.35%	32,446
Mar 18, 2026	41.11	41.35	41.05	41.05	41.05	-1.57%	7,930
Mar 17, 2026	42.05	42.05	41.65	41.70	41.70	0.33%	18,668
Mar 16, 2026	41.33	41.70	41.33	41.56	41.56	0.57%	13,792
Mar 13, 2026	41.85	41.85	41.29	41.33	41.33	-1.13%	7,773
Mar 12, 2026	42.40	42.40	41.80	41.80	41.80	-1.10%	13,971
Mar 11, 2026	42.26	42.30	42.01	42.27	42.27	-0.15%	12,178
Mar 10, 2026	42.41	42.75	42.33	42.33	42.33	0.27%	24,309
Mar 9, 2026	41.64	42.25	41.41	42.22	42.22	0.47%	28,418
Mar 6, 2026	41.83	42.22	41.63	42.02	42.02	-0.20%	24,214
Mar 5, 2026	42.78	42.78	41.83	42.11	42.11	-1.26%	23,960
Mar 4, 2026	42.87	42.87	42.36	42.65	42.65	0.74%	13,259
Mar 3, 2026	42.76	42.76	41.76	42.33	42.33	-2.88%	17,740
Mar 2, 2026	43.47	43.63	43.24	43.59	43.59	-0.07%	58,121
Feb 27, 2026	43.37	43.66	43.37	43.62	43.62	0.58%	92,498
Feb 26, 2026	42.93	43.37	42.90	43.37	43.37	0.39%	15,082
Feb 25, 2026	43.23	43.75	43.13	43.20	43.20	0.39%	32,573
Feb 24, 2026	43.00	43.12	42.61	43.03	43.03	0.19%	84,270
Feb 23, 2026	42.70	43.05	42.70	42.95	42.95	0.59%	124,080
Feb 20, 2026	42.26	42.73	42.26	42.70	42.70	1.03%	122,382
Feb 19, 2026	42.19	42.27	42.10	42.26	42.26	0.52%	44,473
Feb 18, 2026	41.81	42.16	41.81	42.04	42.04	1.30%	339,915
Feb 17, 2026	41.80	41.80	41.18	41.50	41.50	-1.17%	41,976
Feb 13, 2026	41.80	42.10	41.75	41.99	41.99	1.04%	31,555
Feb 12, 2026	42.42	42.42	41.55	41.56	41.56	-2.06%	8,011
Feb 11, 2026	42.26	42.45	42.17	42.44	42.44	0.98%	27,807
Feb 10, 2026	42.47	42.47	41.93	42.03	42.03	-0.17%	10,029
Feb 9, 2026	41.50	42.24	41.50	42.10	42.10	1.46%	41,413
Feb 6, 2026	40.58	41.53	40.58	41.49	41.49	2.24%	27,969
Feb 5, 2026	40.77	41.00	40.51	40.58	40.58	-2.01%	42,507
Feb 4, 2026	41.79	41.79	41.07	41.41	41.41	0.03%	13,264
Feb 3, 2026	41.30	41.77	40.99	41.40	41.40	1.70%	17,310
Feb 2, 2026	40.84	40.84	40.50	40.71	40.71	-1.03%	23,701
Jan 30, 2026	44.20	44.20	40.46	41.13	41.13	-7.01%	34,509
Jan 29, 2026	44.35	44.89	42.78	44.23	44.23	0.61%	32,134
Jan 28, 2026	43.84	43.98	43.32	43.96	43.96	1.13%	26,465
Jan 27, 2026	42.92	43.47	42.76	43.47	43.47	1.26%	48,789
Jan 26, 2026	42.78	43.56	42.78	42.93	42.93	0.92%	69,405
Jan 23, 2026	42.08	42.58	42.08	42.54	42.54	1.09%	25,939
Jan 22, 2026	41.76	42.19	41.64	42.08	42.08	1.61%	25,037
Jan 21, 2026	41.57	41.58	41.30	41.41	41.41	0.72%	38,925
Jan 20, 2026	41.52	41.52	41.08	41.12	41.12	0.84%	18,594
Jan 16, 2026	40.97	40.97	40.41	40.78	40.78	-0.21%	12,533
Jan 15, 2026	40.90	41.00	40.76	40.86	40.86	0.07%	13,513
Jan 14, 2026	40.79	40.88	40.55	40.83	40.83	0.79%	23,411
Jan 13, 2026	40.81	40.81	40.42	40.51	40.51	-0.10%	10,327
Jan 12, 2026	40.37	40.63	40.37	40.56	40.55	1.58%	31,203
Jan 9, 2026	40.10	40.10	39.76	39.92	39.92	0.99%	21,654
Jan 8, 2026	39.45	39.57	39.17	39.53	39.53	0.08%	9,562
Jan 7, 2026	39.33	39.54	39.29	39.50	39.50	-0.83%	10,573

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.