Skip to main content
logo
Relative Sentiment Tactical Allocation ETF (MOOD)
NASDAQ: MOOD · Real-Time Price · USD
44.68
+0.40 (0.91%)
At close: Nov 4, 2026, 4:00 PM EST
44.59
-0.09 (-0.20%)
After-hours: Nov 4, 2026, 4:15 PM EST

MOOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202644.5144.6944.5044.6844.680.91%10,276
Nov 3, 202644.2644.3344.2644.2844.280.26%6,200
Nov 2, 202644.4044.5044.1644.1744.17-0.15%16,609
Oct 30, 202644.3344.3944.0844.2344.23-1.15%9,118
Oct 29, 202644.6944.7944.6944.7544.75-0.13%12,109
Oct 28, 202644.7344.8144.7344.8144.810.16%21,360
Oct 27, 202644.5944.7444.5744.7344.730.47%5,272
Oct 26, 202644.2744.5744.2744.5344.530.31%9,853
Oct 23, 202644.3944.4644.3344.3944.39-0.19%6,445
Oct 22, 202644.6044.6344.4044.4744.47-0.92%14,076
Oct 21, 202644.7844.9144.7744.8844.880.48%3,845
Oct 20, 202644.5244.7744.5244.6744.670.14%13,698
Oct 19, 202644.4444.6744.4444.6044.600.38%9,303
Oct 16, 202644.6144.7344.4144.4444.44-0.62%6,925
Oct 15, 202644.5344.7144.5044.7144.710.10%12,264
Oct 14, 202644.7944.7944.6144.6744.67-0.55%12,050
Oct 13, 202644.8944.9344.8644.9244.92-0.14%6,277
Oct 12, 202645.0245.0444.9744.9844.98-0.03%5,057
Oct 9, 202644.9745.0344.9544.9944.990.30%44,553
Oct 8, 202644.9244.9244.7844.8544.85-0.26%14,997
Oct 7, 202644.8744.9844.8744.9744.97-0.09%31,306
Oct 6, 202644.9345.1144.9345.0145.010.17%14,908
Oct 5, 202644.8645.0244.8644.9444.940.33%17,036
Oct 2, 202644.8444.8744.7744.7944.790.32%66,747
Oct 1, 202644.6044.6844.5144.6544.650.19%88,870
Sep 30, 202644.6444.6944.5744.5744.57-0.05%16,693
Sep 29, 202644.6144.6244.5344.5944.590.05%68,604
Sep 28, 202644.7744.7744.5444.5744.57-0.28%96,457
Sep 25, 202644.6644.7144.6644.6944.690.01%27,713
Sep 24, 202644.6344.7144.6044.6844.680.05%9,768
Sep 23, 202644.6344.6844.6344.6644.66-0.15%7,510
Sep 22, 202644.6844.7644.6844.7344.720.10%12,076
Sep 21, 202644.6044.7044.5444.6844.680.42%12,076
Sep 18, 202644.4844.4944.4344.4944.490.09%18,091
Sep 17, 202644.4844.4844.4244.4644.460.29%65,483
Sep 16, 202644.3944.4144.3044.3344.330.03%10,103
Sep 15, 202644.4044.4044.2744.3144.31-0.16%7,278
Sep 14, 202644.3144.4144.3144.3844.38-0.09%5,508
Sep 11, 202644.4544.4544.3944.4244.420.35%742
Sep 10, 202644.3144.3244.2444.2744.27-0.18%37,290
Sep 9, 202644.3744.3844.3544.3544.35-0.20%8,554
Sep 8, 202644.6044.6044.4444.4444.44-0.27%37,625
Sep 4, 202644.5744.5844.5044.5644.56-0.07%94,636
Sep 3, 202644.4844.6344.4844.5944.590.27%11,983
Sep 2, 202644.8444.8444.3944.4744.470.16%21,421
Sep 1, 202644.4544.5044.3844.4044.40-0.27%89,723
Aug 31, 202644.5044.5544.4744.5244.52-0.14%6,992
Aug 28, 202644.6344.6744.5644.5944.59-0.06%7,578
Aug 27, 202644.6244.6444.5844.6144.610.16%1,925
Aug 26, 202644.5444.5444.5044.5444.54-28,954