Relative Sentiment Tactical Allocation ETF (MOOD)
NASDAQ: MOOD · Real-Time Price · USD
31.13
+0.06 (0.19%)
Mar 31, 2025, 3:19 PM EDT - Market open
MOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 31.13 | 31.19 | 31.13 | 31.13 | - | - | 2,418 |
| 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 |
| Feb 26, 2025 | 31.11 | 31.11 | 30.99 | 30.99 | 30.99 | 0.15% | 250 |
| Feb 25, 2025 | 30.92 | 30.94 | 30.92 | 30.94 | 30.94 | -0.15% | 394 |
| Feb 24, 2025 | 30.97 | 30.99 | 30.97 | 30.99 | 30.99 | -0.21% | 215 |
| Feb 21, 2025 | 31.27 | 31.27 | 31.05 | 31.05 | 31.05 | -0.91% | 919 |
| Feb 20, 2025 | 31.31 | 31.34 | 31.30 | 31.34 | 31.34 | 0.17% | 551 |
| Feb 19, 2025 | 31.24 | 31.31 | 31.22 | 31.28 | 31.28 | -0.16% | 746 |
| Feb 18, 2025 | 31.34 | 31.36 | 31.30 | 31.33 | 31.33 | 0.70% | 2,611 |
| Feb 14, 2025 | 31.27 | 31.27 | 31.12 | 31.12 | 31.12 | -0.06% | 1,794 |
| Feb 13, 2025 | 31.01 | 31.14 | 31.01 | 31.14 | 31.14 | 0.94% | 140 |
| Feb 12, 2025 | 30.81 | 30.88 | 30.81 | 30.85 | 30.85 | -0.27% | 7,724 |
| Feb 11, 2025 | 30.93 | 30.96 | 30.93 | 30.93 | 30.93 | -0.04% | 1,696 |
| Feb 10, 2025 | 30.94 | 30.96 | 30.93 | 30.94 | 30.94 | 0.78% | 780 |
| Feb 7, 2025 | 30.95 | 30.95 | 30.71 | 30.71 | 30.71 | -0.57% | 2,699 |
| Feb 6, 2025 | 30.87 | 30.91 | 30.84 | 30.88 | 30.88 | -0.05% | 1,771 |
| Feb 5, 2025 | 30.85 | 30.92 | 30.85 | 30.90 | 30.90 | 0.68% | 646 |
| Feb 4, 2025 | 30.37 | 30.74 | 30.37 | 30.69 | 30.69 | 1.06% | 3,386 |
| Feb 3, 2025 | 30.24 | 30.43 | 30.21 | 30.37 | 30.37 | -0.43% | 3,002 |
| Jan 31, 2025 | 30.70 | 30.76 | 30.50 | 30.50 | 30.50 | -1.07% | 1,774 |
| Jan 30, 2025 | 30.78 | 30.83 | 30.69 | 30.83 | 30.83 | 1.41% | 470 |
| Jan 29, 2025 | 30.11 | 30.52 | 30.11 | 30.40 | 30.40 | -0.09% | 1,486 |
| Jan 28, 2025 | 30.37 | 30.45 | 30.37 | 30.43 | 30.43 | 0.13% | 535 |
| Jan 27, 2025 | 30.44 | 30.44 | 30.31 | 30.39 | 30.39 | -0.76% | 2,516 |
| Jan 24, 2025 | 30.67 | 30.67 | 30.62 | 30.62 | 30.62 | 0.23% | 4,304 |
| Jan 23, 2025 | 30.52 | 30.59 | 30.52 | 30.55 | 30.55 | -0.07% | 2,739 |
| Jan 22, 2025 | 30.59 | 30.59 | 30.57 | 30.57 | 30.57 | -0.17% | 1,219 |
| Jan 21, 2025 | 30.53 | 30.64 | 30.52 | 30.62 | 30.62 | 0.89% | 2,494 |
| Jan 17, 2025 | 30.33 | 30.38 | 30.33 | 30.35 | 30.35 | 0.20% | 885 |