Relative Sentiment Tactical Allocation ETF (MOOD)

NASDAQ: MOOD · Real-Time Price · USD

Compare

40.78

-0.08 (-0.21%)

At close: Jan 16, 2026, 4:00 PM EST

40.81

+0.03 (0.08%)

After-hours: Jan 16, 2026, 4:15 PM EST

MOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	39.30	39.84	39.30	39.83	39.83	1.37%	16,940
Jan 5, 2026	38.68	39.38	38.68	39.29	39.29	1.89%	12,378
Jan 2, 2026	38.75	38.75	38.35	38.56	38.56	0.35%	19,596
Dec 31, 2025	38.87	38.87	38.43	38.43	38.43	-0.97%	11,705
Dec 30, 2025	38.85	38.96	38.80	38.80	38.80	0.09%	4,984
Dec 29, 2025	39.23	39.23	38.63	38.77	38.62	-1.67%	27,961
Dec 26, 2025	39.31	39.43	39.27	39.43	39.27	0.90%	10,697
Dec 24, 2025	39.02	39.08	38.92	39.08	38.92	0.05%	3,041
Dec 23, 2025	38.86	39.08	38.82	39.06	38.90	0.73%	6,382
Dec 22, 2025	38.79	38.82	38.69	38.78	38.62	1.07%	4,876
Dec 19, 2025	38.53	38.53	38.25	38.36	38.21	0.88%	1,693
Dec 18, 2025	38.19	38.28	38.00	38.03	37.88	0.26%	10,979
Dec 17, 2025	38.12	38.12	37.91	37.93	37.78	-0.09%	7,766
Dec 16, 2025	38.10	38.10	37.80	37.97	37.81	-0.50%	4,065
Dec 15, 2025	38.29	38.29	38.10	38.16	38.00	0.18%	6,233
Dec 12, 2025	38.54	38.55	37.97	38.09	37.94	-1.02%	12,071
Dec 11, 2025	38.25	38.53	38.15	38.48	38.33	0.50%	5,403
Dec 10, 2025	37.93	38.36	37.93	38.29	38.14	0.97%	13,004
Dec 9, 2025	38.14	38.14	37.86	37.92	37.77	0.33%	12,664
Dec 8, 2025	37.99	37.99	37.77	37.80	37.65	-0.39%	8,875
Dec 5, 2025	38.39	38.39	37.95	37.95	37.79	0.25%	7,543
Dec 4, 2025	37.78	37.89	37.78	37.85	37.70	0.06%	5,426
Dec 3, 2025	37.30	37.86	37.30	37.83	37.68	0.38%	4,978
Dec 2, 2025	37.72	37.73	37.61	37.69	37.54	0.10%	9,558
Dec 1, 2025	37.75	37.82	37.65	37.65	37.50	-0.23%	9,942
Nov 28, 2025	37.72	37.75	37.47	37.74	37.59	0.72%	9,356
Nov 26, 2025	37.27	37.52	37.27	37.47	37.32	1.06%	3,082
Nov 25, 2025	36.81	37.10	36.81	37.07	36.92	0.62%	6,588
Nov 24, 2025	36.60	36.85	36.60	36.85	36.70	1.58%	1,608
Nov 21, 2025	36.06	36.40	36.01	36.27	36.13	0.66%	8,298
Nov 20, 2025	36.96	36.96	36.03	36.03	35.89	-1.35%	6,523
Nov 19, 2025	36.64	36.80	36.43	36.53	36.38	0.15%	4,344
Nov 18, 2025	36.50	36.63	36.32	36.47	36.33	-0.18%	6,878
Nov 17, 2025	36.67	36.90	36.43	36.54	36.40	-0.99%	5,607
Nov 14, 2025	37.00	37.09	36.76	36.91	36.76	-0.47%	10,108
Nov 13, 2025	37.54	37.54	37.08	37.08	36.93	-1.45%	6,123
Nov 12, 2025	37.88	37.88	37.49	37.63	37.48	0.54%	23,780
Nov 11, 2025	37.25	37.47	37.22	37.43	37.28	0.41%	11,292
Nov 10, 2025	37.13	37.33	37.06	37.27	37.13	1.77%	5,663
Nov 7, 2025	36.39	36.65	36.31	36.63	36.48	0.30%	4,512
Nov 6, 2025	36.71	36.73	36.52	36.52	36.37	-0.67%	57,057
Nov 5, 2025	36.69	36.85	36.69	36.76	36.62	0.71%	2,733