Relative Sentiment Tactical Allocation ETF (MOOD)
NASDAQ: MOOD · Real-Time Price · USD
31.50
+0.11 (0.33%)
May 9, 2025, 10:43 AM - Market open
MOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 31.51 | 31.52 | 31.40 | 31.40 | 31.40 | -0.36% | 1,462 |
| May 7, 2025 | 31.51 | 31.53 | 31.48 | 31.51 | 31.51 | -0.25% | 865 |
| May 6, 2025 | 31.47 | 31.59 | 31.47 | 31.59 | 31.59 | 0.56% | 4,231 |
| May 5, 2025 | 31.40 | 31.45 | 31.40 | 31.41 | 31.41 | 0.41% | 3,524 |
| May 2, 2025 | 31.27 | 31.29 | 31.25 | 31.29 | 31.29 | 0.31% | 3,121 |
| May 1, 2025 | 31.21 | 31.23 | 31.19 | 31.19 | 31.19 | -0.42% | 2,270 |
| Apr 30, 2025 | 31.31 | 31.32 | 31.29 | 31.32 | 31.32 | -0.06% | 1,919 |
| Apr 29, 2025 | 31.35 | 31.39 | 31.33 | 31.34 | 31.34 | -0.08% | 2,465 |
| Apr 28, 2025 | 31.23 | 31.37 | 31.23 | 31.37 | 31.37 | 0.43% | 11,712 |
| Apr 25, 2025 | 31.21 | 31.23 | 31.17 | 31.23 | 31.23 | - | 5,521 |
| Apr 24, 2025 | 31.16 | 31.28 | 31.16 | 31.23 | 31.23 | 0.68% | 5,336 |
| Apr 23, 2025 | 31.11 | 31.12 | 31.01 | 31.02 | 31.02 | 0.05% | 10,575 |
| Apr 22, 2025 | 30.99 | 31.02 | 30.99 | 31.00 | 31.00 | 0.47% | 1,957 |
| Apr 21, 2025 | 30.89 | 30.89 | 30.78 | 30.86 | 30.86 | -0.21% | 3,007 |
| Apr 17, 2025 | 31.21 | 31.21 | 30.87 | 30.92 | 30.92 | 0.23% | 12,274 |
| Apr 16, 2025 | 30.88 | 30.89 | 30.85 | 30.85 | 30.85 | 0.10% | 2,500 |
| Apr 15, 2025 | 30.80 | 30.83 | 30.79 | 30.82 | 30.82 | 0.36% | 8,108 |
| Apr 14, 2025 | 30.63 | 30.74 | 30.63 | 30.71 | 30.71 | 0.25% | 26,174 |
| Apr 11, 2025 | 30.56 | 30.65 | 30.56 | 30.63 | 30.63 | 0.76% | 1,933 |
| Apr 10, 2025 | 30.42 | 30.43 | 30.31 | 30.40 | 30.40 | -0.85% | 1,781 |
| Apr 9, 2025 | 30.03 | 30.71 | 29.95 | 30.66 | 30.66 | 2.46% | 21,227 |
| Apr 8, 2025 | 30.33 | 30.34 | 29.92 | 29.92 | 29.92 | -0.58% | 2,523 |
| Apr 7, 2025 | 30.18 | 30.49 | 30.02 | 30.10 | 30.10 | -1.33% | 91,064 |
| Apr 4, 2025 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | -1.45% | 13,953 |
| Apr 3, 2025 | 31.04 | 31.06 | 30.92 | 30.95 | 30.95 | -1.18% | 31,206 |
| Apr 2, 2025 | 31.26 | 31.32 | 31.26 | 31.32 | 31.32 | 0.32% | 4,325 |
| Apr 1, 2025 | 31.27 | 31.28 | 31.21 | 31.22 | 31.22 | 0.05% | 8,281 |
| Mar 31, 2025 | 31.11 | 31.22 | 31.09 | 31.21 | 31.21 | 0.24% | 12,695 |
| Mar 28, 2025 | 31.29 | 31.29 | 31.08 | 31.13 | 31.13 | -0.40% | 31,182 |
| Mar 27, 2025 | 31.27 | 31.27 | 31.22 | 31.25 | 31.25 | 0.52% | 1,750 |
| Mar 26, 2025 | 31.19 | 31.19 | 31.09 | 31.09 | 31.09 | -0.53% | 19,359 |
| Mar 25, 2025 | 31.28 | 31.31 | 31.26 | 31.26 | 31.26 | 0.40% | 1,115 |
| Mar 24, 2025 | 31.17 | 31.17 | 31.10 | 31.14 | 31.14 | 0.15% | 14,570 |
| Mar 21, 2025 | 30.95 | 31.09 | 30.95 | 31.09 | 31.09 | -0.71% | 11,937 |
| Mar 20, 2025 | 31.31 | 31.34 | 31.24 | 31.31 | 31.31 | -0.24% | 17,764 |
| Mar 19, 2025 | 31.21 | 31.39 | 31.21 | 31.39 | 31.39 | 0.48% | 32,843 |
| Mar 18, 2025 | 31.55 | 31.55 | 31.22 | 31.24 | 31.24 | -0.11% | 1,352 |
| Mar 17, 2025 | 31.16 | 31.28 | 31.16 | 31.27 | 31.27 | 0.86% | 1,490 |
| Mar 14, 2025 | 30.88 | 31.01 | 30.88 | 31.00 | 31.00 | 0.98% | 3,407 |
| Mar 13, 2025 | 30.67 | 30.75 | 30.67 | 30.70 | 30.70 | 0.17% | 438 |
| Mar 12, 2025 | 30.57 | 30.68 | 30.57 | 30.65 | 30.65 | 0.33% | 272 |
| Mar 11, 2025 | 30.47 | 30.65 | 30.46 | 30.55 | 30.55 | 0.16% | 2,769 |
| Mar 10, 2025 | 30.70 | 30.70 | 30.42 | 30.50 | 30.50 | -1.31% | 3,095 |
| Mar 7, 2025 | 30.87 | 30.93 | 30.71 | 30.90 | 30.90 | 0.40% | 2,103 |
| Mar 6, 2025 | 30.88 | 30.95 | 30.78 | 30.78 | 30.78 | -0.83% | 1,373 |
| Mar 5, 2025 | 30.91 | 31.07 | 30.88 | 31.04 | 31.04 | 1.29% | 1,211 |
| Mar 4, 2025 | 30.48 | 30.83 | 30.48 | 30.64 | 30.64 | -0.32% | 615 |
| Mar 3, 2025 | 31.03 | 31.04 | 30.74 | 30.74 | 30.74 | -0.05% | 4,445 |
| Feb 28, 2025 | 30.60 | 30.75 | 30.56 | 30.75 | 30.75 | 0.35% | 1,500 |
| Feb 27, 2025 | 30.91 | 30.91 | 30.65 | 30.65 | 30.65 | -1.09% | 1,462 |