Skip to main content
Relative Sentiment Tactical Allocation ETF (MOOD)
NASDAQ: MOOD · Real-Time Price · USD
29.93
+0.11 (0.38%)
Dec 20, 2024, 4:00 PM EST - Market closed

MOOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.0730.0929.9329.9329.930.38%12,891
Dec 19, 202429.9429.9429.8129.8229.82-0.41%779
Dec 18, 202430.5730.5729.9429.9429.94-1.88%1,607
Dec 17, 202430.4730.5230.4730.5130.51-0.45%672
Dec 16, 202430.7030.7330.6430.6530.65-0.19%1,416
Dec 13, 202430.7130.7130.7130.7130.71-0.36%248
Dec 12, 202430.8830.8830.8230.8230.82-0.69%429
Dec 11, 202431.0631.0631.0231.0431.040.29%14,568
Dec 10, 202430.9530.9530.9530.9530.95-0.58%91
Dec 9, 202431.2931.2931.1331.1331.13-747
Dec 6, 202431.1931.1931.1331.1331.13-0.22%5,188
Dec 5, 202431.1931.2431.1731.2031.200.11%1,537
Dec 4, 202431.1631.1931.0731.1631.16-0.04%3,249
Dec 3, 202431.2031.2431.1731.1731.17-0.09%1,742
Dec 2, 202431.0731.2031.0731.2031.20-0.05%994
Nov 29, 202431.1631.2531.1631.2231.220.74%1,667
Nov 27, 202431.0131.0130.9630.9930.990.07%525
Nov 26, 202430.8930.9730.8930.9730.97-0.31%1,088
Nov 25, 202431.3631.3630.9931.0631.060.83%1,115
Nov 22, 202430.7830.8330.7830.8130.810.44%1,343
Nov 21, 202430.5530.7030.5530.6730.670.62%5,795
Nov 20, 202430.4330.5030.3630.4830.480.03%2,802
Nov 19, 202429.9730.5429.9730.4730.470.10%1,101
Nov 18, 202430.4930.4930.4430.4430.440.28%1,534
Nov 15, 202430.3630.3630.3630.3630.36-0.54%190
Nov 14, 202430.6430.6430.5230.5230.52-0.27%3,980
Nov 13, 202430.6830.7130.6030.6030.60-0.34%386
Nov 12, 202430.7630.7930.7130.7130.71-0.97%20,738
Nov 11, 202431.0431.0431.0131.0131.010.24%139
Nov 8, 202430.9330.9330.9330.9330.93-0.10%237
Nov 7, 202431.0131.0130.9430.9630.960.39%3,687
Nov 6, 202430.6730.8430.6730.8430.841.22%2,325
Nov 5, 202430.3330.4730.3330.4730.470.74%1,356
Nov 4, 202430.2530.2530.2530.2530.250.05%165
Nov 1, 202430.3530.3530.2330.2330.230.07%396
Oct 31, 202430.2730.2730.2130.2130.21-0.63%415
Oct 30, 202430.4730.4730.4030.4030.40-0.16%1,056
Oct 29, 202430.4530.4730.4530.4530.45-0.07%844
Oct 28, 202430.4730.4730.4730.4730.470.36%190
Oct 25, 202430.3630.3630.3630.3630.36-0.15%121
Oct 24, 202430.4130.4130.4130.4130.410.12%33
Oct 23, 202430.3530.3730.3530.3730.37-0.46%909
Oct 22, 202430.5030.5530.4930.5130.51-0.12%1,496
Oct 21, 202430.5630.5630.5430.5530.55-0.44%663
Oct 18, 202430.7230.7230.6830.6830.680.01%737
Oct 17, 202430.6930.7030.6830.6830.68-0.06%2,098
Oct 16, 202430.7030.7030.6830.7030.700.29%1,075
Oct 15, 202430.6130.6130.6130.6130.61-0.24%113
Oct 14, 202430.7130.7130.6830.6830.680.23%293
Oct 11, 202430.6030.6330.6030.6130.610.45%571
Oct 10, 202430.4830.4830.4830.4830.48-0.21%181
Oct 9, 202430.4730.5430.4730.5430.540.32%253
Oct 8, 202430.3830.4430.3830.4430.440.22%352
Oct 7, 202430.4830.4830.3030.3830.38-0.44%963
Oct 4, 202430.4530.5430.4530.5130.51-606
Oct 3, 202430.4830.5130.4830.5130.51-0.18%154
Oct 2, 202430.5730.5730.5530.5730.57-0.08%769
Oct 1, 202430.5930.5930.5930.5930.590.02%54
Sep 30, 202430.5530.6030.5530.5930.59-0.08%1,974
Sep 27, 202430.5730.6130.5730.6130.610.05%350
Sep 26, 202430.6030.6030.6030.6030.601.01%1
Sep 25, 202430.3730.3730.2930.2930.29-0.53%243
Sep 24, 202430.4230.4530.3930.4530.450.45%1,802
Sep 23, 202430.3030.3630.3030.3130.310.25%959
Sep 20, 202430.2430.2430.2430.2430.24-0.37%63
Sep 19, 202430.3530.3530.3530.3530.351.10%11
Sep 18, 202430.0230.0230.0230.0230.02-0.28%260
Sep 17, 202430.0730.1030.0530.1030.100.20%956
Sep 16, 202430.0030.0430.0030.0430.040.13%104
Sep 13, 202429.9830.0029.9830.0030.000.70%776
Sep 12, 202429.7929.7929.7929.7929.790.34%6
Sep 11, 202429.3029.6929.2829.6929.690.41%634
Sep 10, 202429.5629.5729.5529.5729.570.12%478
Sep 9, 202429.5329.6029.5229.5329.530.72%487
Sep 6, 202429.4729.4729.3229.3229.32-0.80%17,001
Sep 5, 202429.5629.5629.5629.5629.560.05%188
Sep 4, 202429.5529.5529.5529.5529.55-0.25%30
Sep 3, 202429.5629.6229.5529.6229.62-0.40%1,355
Aug 30, 202429.7229.7529.7229.7429.740.36%500
Aug 29, 202429.7429.7929.6329.6329.63-0.03%2,909
Aug 28, 202429.5229.6429.5229.6429.64-0.03%438
Aug 27, 202429.6529.6529.6529.6529.65-0.13%113
Aug 26, 202429.6329.6929.6329.6929.69-0.05%438
Aug 23, 202429.6729.7229.6729.7129.710.95%261
Aug 22, 202429.5329.5329.4329.4329.43-0.39%475
Aug 21, 202429.5629.5629.5429.5429.540.20%174
Aug 20, 202429.4829.4829.4829.4829.48-0.10%2
Aug 19, 202429.4329.5129.4329.5129.510.59%366
Aug 16, 202429.3229.3429.3229.3429.340.27%104
Aug 15, 202429.2629.2629.2629.2629.260.98%38
Aug 14, 202428.9128.9728.9128.9728.970.16%2,382
Aug 13, 202428.8328.9328.8328.9328.931.08%1,214
Aug 12, 202428.6728.6728.6228.6228.62-0.16%450
Aug 9, 202428.6428.6728.6328.6728.670.26%525
Aug 8, 202428.6128.6128.5928.5928.591.41%292
Aug 7, 202428.2028.2028.2028.2028.20-0.23%60
Aug 6, 202428.2728.2728.2628.2628.260.57%586
Aug 5, 202428.1028.1028.1028.1028.10-1.84%46
Aug 2, 202428.7428.7728.6328.6328.63-1.58%1,915
Aug 1, 202429.3329.3329.0629.0929.09-1.30%352