Relative Sentiment Tactical Allocation ETF (MOOD)
NASDAQ: MOOD · Real-Time Price · USD
36.50
-0.53 (-1.42%)
Nov 4, 2025, 4:00 PM EST - Market closed
MOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 37.03 | 37.03 | 36.50 | 36.50 | 36.50 | -1.42% | 12,968 |
| Nov 3, 2025 | 36.99 | 37.06 | 36.99 | 37.03 | 37.03 | 0.04% | 7,042 |
| Oct 31, 2025 | 37.43 | 37.43 | 36.90 | 37.02 | 37.02 | 0.03% | 3,114 |
| Oct 30, 2025 | 36.87 | 37.11 | 36.87 | 37.00 | 37.00 | -0.21% | 2,684 |
| Oct 29, 2025 | 37.26 | 37.36 | 36.99 | 37.08 | 37.08 | -0.23% | 19,215 |
| Oct 28, 2025 | 37.10 | 37.22 | 37.10 | 37.17 | 37.17 | -0.03% | 3,313 |
| Oct 27, 2025 | 37.18 | 37.20 | 37.07 | 37.18 | 37.18 | 0.19% | 13,346 |
| Oct 24, 2025 | 37.13 | 37.21 | 37.11 | 37.11 | 37.11 | 0.33% | 3,771 |
| Oct 23, 2025 | 36.98 | 37.09 | 36.98 | 36.99 | 36.99 | 0.61% | 2,050 |
| Oct 22, 2025 | 36.89 | 36.89 | 36.56 | 36.76 | 36.76 | -0.30% | 17,310 |
| Oct 21, 2025 | 37.43 | 37.43 | 36.86 | 36.87 | 36.87 | -1.61% | 4,318 |
| Oct 20, 2025 | 37.33 | 37.50 | 37.33 | 37.48 | 37.48 | 1.45% | 4,592 |
| Oct 17, 2025 | 36.94 | 37.00 | 36.78 | 36.94 | 36.94 | -0.49% | 4,129 |
| Oct 16, 2025 | 37.19 | 37.31 | 37.05 | 37.13 | 37.13 | 0.34% | 10,134 |
| Oct 15, 2025 | 37.04 | 37.14 | 36.82 | 37.00 | 37.00 | 0.92% | 3,614 |
| Oct 14, 2025 | 36.53 | 36.83 | 36.53 | 36.67 | 36.67 | 0.05% | 2,778 |
| Oct 13, 2025 | 36.61 | 36.65 | 36.53 | 36.65 | 36.65 | 1.80% | 1,663 |
| Oct 10, 2025 | 36.60 | 36.68 | 35.97 | 36.00 | 36.00 | -1.77% | 8,409 |
| Oct 9, 2025 | 37.38 | 37.38 | 36.48 | 36.65 | 36.65 | -0.79% | 4,506 |
| Oct 8, 2025 | 36.82 | 36.94 | 36.82 | 36.94 | 36.94 | 0.79% | 2,954 |
| Oct 7, 2025 | 36.76 | 36.76 | 36.56 | 36.65 | 36.65 | -0.56% | 6,405 |
| Oct 6, 2025 | 36.84 | 36.92 | 36.83 | 36.85 | 36.85 | 0.60% | 2,491 |
| 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 |