Skip to main content
Relative Sentiment Tactical Allocation ETF (MOOD)
NASDAQ: MOOD · Real-Time Price · USD
31.05
-0.28 (-0.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

MOOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202531.2731.2731.0531.0531.05-0.91%919
Feb 20, 202531.3131.3431.3031.3431.340.17%551
Feb 19, 202531.2431.3131.2231.2831.28-0.16%746
Feb 18, 202531.3431.3631.3031.3331.330.70%2,611
Feb 14, 202531.2731.2731.1231.1231.12-0.06%1,794
Feb 13, 202531.0131.1431.0131.1431.140.94%140
Feb 12, 202530.8130.8830.8130.8530.85-0.27%7,724
Feb 11, 202530.9330.9630.9330.9330.93-0.04%1,696
Feb 10, 202530.9430.9630.9330.9430.940.78%780
Feb 7, 202530.9530.9530.7130.7130.71-0.57%2,699
Feb 6, 202530.8730.9130.8430.8830.88-0.05%1,771
Feb 5, 202530.8530.9230.8530.9030.900.68%646
Feb 4, 202530.3730.7430.3730.6930.691.06%3,386
Feb 3, 202530.2430.4330.2130.3730.37-0.43%3,002
Jan 31, 202530.7030.7630.5030.5030.50-1.07%1,774
Jan 30, 202530.7830.8330.6930.8330.831.41%470
Jan 29, 202530.1130.5230.1130.4030.40-0.09%1,486
Jan 28, 202530.3730.4530.3730.4330.430.13%535
Jan 27, 202530.4430.4430.3130.3930.39-0.76%2,516
Jan 24, 202530.6730.6730.6230.6230.620.23%4,304
Jan 23, 202530.5230.5930.5230.5530.55-0.07%2,739
Jan 22, 202530.5930.5930.5730.5730.57-0.17%1,219
Jan 21, 202530.5330.6430.5230.6230.620.89%2,494
Jan 17, 202530.3330.3830.3330.3530.350.20%885
Jan 16, 202530.2930.2930.2930.2930.290.23%176
Jan 15, 202530.1630.2530.0930.2230.221.48%6,363
Jan 14, 202529.7329.7929.7129.7829.780.56%6,119
Jan 13, 202529.6029.6529.5729.6129.61-0.10%2,549
Jan 10, 202529.6929.7229.6229.6429.64-0.47%4,179
Jan 8, 202529.7629.7829.6629.7829.78-0.10%4,782
Jan 7, 202529.9229.9229.7929.8129.81-0.13%3,775
Jan 6, 202530.0130.0529.8529.8529.850.20%1,306
Jan 3, 202529.7729.8129.7729.7929.790.27%3,669
Jan 2, 202529.7929.8029.7129.7129.710.41%1,018
Dec 31, 202429.7129.7129.5929.5929.59-0.18%10,786
Dec 30, 202429.5029.6929.5029.6429.64-1.26%14,209
Dec 27, 202429.9630.0629.9630.0229.63-0.44%6,722
Dec 26, 202430.1130.1930.0830.1529.760.10%10,158
Dec 24, 202429.9730.1229.9730.1229.730.41%494
Dec 23, 202429.9430.0029.9430.0029.610.23%901
Dec 20, 202430.0730.0929.9329.9329.540.38%12,891
Dec 19, 202429.9429.9429.8129.8229.43-0.41%779
Dec 18, 202430.5730.5729.9429.9429.55-1.88%1,607
Dec 17, 202430.4730.5230.4730.5130.11-0.45%672
Dec 16, 202430.7030.7330.6430.6530.25-0.19%1,416
Dec 13, 202430.7130.7130.7130.7130.31-0.36%248
Dec 12, 202430.8830.8830.8230.8230.42-0.69%429
Dec 11, 202431.0631.0631.0231.0430.630.29%14,568
Dec 10, 202430.9530.9530.9530.9530.54-0.58%91
Dec 9, 202431.2931.2931.1331.1330.72-747
Dec 6, 202431.1931.1931.1331.1330.72-0.22%5,188
Dec 5, 202431.1931.2431.1731.2030.790.11%1,537
Dec 4, 202431.1631.1931.0731.1630.75-0.04%3,249
Dec 3, 202431.2031.2431.1731.1730.76-0.09%1,742
Dec 2, 202431.0731.2031.0731.2030.79-0.05%994
Nov 29, 202431.1631.2531.1631.2230.810.74%1,667
Nov 27, 202431.0131.0130.9630.9930.580.07%525
Nov 26, 202430.8930.9730.8930.9730.56-0.31%1,088
Nov 25, 202431.3631.3630.9931.0630.650.83%1,115
Nov 22, 202430.7830.8330.7830.8130.400.44%1,343
Nov 21, 202430.5530.7030.5530.6730.270.62%5,795
Nov 20, 202430.4330.5030.3630.4830.080.03%2,802
Nov 19, 202429.9730.5429.9730.4730.070.10%1,101
Nov 18, 202430.4930.4930.4430.4430.040.28%1,534
Nov 15, 202430.3630.3630.3630.3629.96-0.54%190
Nov 14, 202430.6430.6430.5230.5230.12-0.27%3,980
Nov 13, 202430.6830.7130.6030.6030.20-0.34%386
Nov 12, 202430.7630.7930.7130.7130.30-0.97%20,738
Nov 11, 202431.0431.0431.0131.0130.600.24%139
Nov 8, 202430.9330.9330.9330.9330.52-0.10%237
Nov 7, 202431.0131.0130.9430.9630.550.39%3,687
Nov 6, 202430.6730.8430.6730.8430.441.22%2,325
Nov 5, 202430.3330.4730.3330.4730.070.74%1,356
Nov 4, 202430.2530.2530.2530.2529.850.05%165
Nov 1, 202430.3530.3530.2330.2329.830.07%396
Oct 31, 202430.2730.2730.2130.2129.81-0.63%415
Oct 30, 202430.4730.4730.4030.4030.00-0.16%1,056
Oct 29, 202430.4530.4730.4530.4530.05-0.07%844
Oct 28, 202430.4730.4730.4730.4730.070.36%190
Oct 25, 202430.3630.3630.3630.3629.96-0.15%121
Oct 24, 202430.4130.4130.4130.4130.010.12%33
Oct 23, 202430.3530.3730.3530.3729.97-0.46%909
Oct 22, 202430.5030.5530.4930.5130.11-0.12%1,496
Oct 21, 202430.5630.5630.5430.5530.15-0.44%663
Oct 18, 202430.7230.7230.6830.6830.280.01%737
Oct 17, 202430.6930.7030.6830.6830.27-0.06%2,098
Oct 16, 202430.7030.7030.6830.7030.290.29%1,075
Oct 15, 202430.6130.6130.6130.6130.20-0.24%113
Oct 14, 202430.7130.7130.6830.6830.280.23%293
Oct 11, 202430.6030.6330.6030.6130.210.45%571
Oct 10, 202430.4830.4830.4830.4830.08-0.21%181
Oct 9, 202430.4730.5430.4730.5430.140.32%253
Oct 8, 202430.3830.4430.3830.4430.040.22%352
Oct 7, 202430.4830.4830.3030.3829.98-0.44%963
Oct 4, 202430.4530.5430.4530.5130.11-606
Oct 3, 202430.4830.5130.4830.5130.11-0.18%154
Oct 2, 202430.5730.5730.5530.5730.16-0.08%769
Oct 1, 202430.5930.5930.5930.5930.190.02%54
Sep 30, 202430.5530.6030.5530.5930.18-0.08%1,974
Sep 27, 202430.5730.6130.5730.6130.210.05%350