Relative Sentiment Tactical Allocation ETF (MOOD)
NASDAQ: MOOD · Real-Time Price · USD
44.63
-0.28 (-0.63%)
At close: Oct 14, 2026, 4:00 PM EDT
44.67
+0.04 (0.08%)
After-hours: Oct 14, 2026, 4:15 PM EDT
MOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 44.79 | 44.79 | 44.61 | 44.63 | 44.63 | -0.63% | 12,049 |
| Oct 13, 2026 | 44.89 | 44.93 | 44.86 | 44.92 | 44.92 | -0.14% | 6,277 |
| Oct 12, 2026 | 45.02 | 45.04 | 44.97 | 44.98 | 44.98 | -0.03% | 5,057 |
| Oct 9, 2026 | 44.97 | 45.03 | 44.95 | 44.99 | 44.99 | 0.30% | 44,553 |
| Oct 8, 2026 | 44.92 | 44.92 | 44.78 | 44.85 | 44.85 | -0.26% | 14,997 |
| Oct 7, 2026 | 44.87 | 44.98 | 44.87 | 44.97 | 44.97 | -0.09% | 31,306 |
| Oct 6, 2026 | 44.93 | 45.11 | 44.93 | 45.01 | 45.01 | 0.17% | 14,908 |
| Oct 5, 2026 | 44.86 | 45.02 | 44.86 | 44.94 | 44.94 | 0.33% | 17,036 |
| Oct 2, 2026 | 44.84 | 44.87 | 44.77 | 44.79 | 44.79 | 0.32% | 66,747 |
| Oct 1, 2026 | 44.60 | 44.68 | 44.51 | 44.65 | 44.65 | 0.19% | 88,870 |
| Sep 30, 2026 | 44.64 | 44.69 | 44.57 | 44.57 | 44.57 | -0.05% | 16,693 |
| Sep 29, 2026 | 44.61 | 44.62 | 44.53 | 44.59 | 44.59 | 0.05% | 68,604 |
| Sep 28, 2026 | 44.77 | 44.77 | 44.54 | 44.57 | 44.57 | -0.28% | 96,457 |
| Sep 25, 2026 | 44.66 | 44.71 | 44.66 | 44.69 | 44.69 | 0.01% | 27,713 |
| Sep 24, 2026 | 44.63 | 44.71 | 44.60 | 44.68 | 44.68 | 0.05% | 9,768 |
| Sep 23, 2026 | 44.63 | 44.68 | 44.63 | 44.66 | 44.66 | -0.15% | 7,510 |
| Sep 22, 2026 | 44.68 | 44.76 | 44.68 | 44.73 | 44.72 | 0.10% | 12,076 |
| Sep 21, 2026 | 44.60 | 44.70 | 44.54 | 44.68 | 44.68 | 0.42% | 12,076 |
| Sep 18, 2026 | 44.48 | 44.49 | 44.43 | 44.49 | 44.49 | 0.09% | 18,091 |
| Sep 17, 2026 | 44.48 | 44.48 | 44.42 | 44.46 | 44.46 | 0.29% | 65,483 |
| Sep 16, 2026 | 44.39 | 44.41 | 44.30 | 44.33 | 44.33 | 0.03% | 10,103 |
| Sep 15, 2026 | 44.40 | 44.40 | 44.27 | 44.31 | 44.31 | -0.16% | 7,278 |
| Sep 14, 2026 | 44.31 | 44.41 | 44.31 | 44.38 | 44.38 | -0.09% | 5,508 |
| Sep 11, 2026 | 44.45 | 44.45 | 44.39 | 44.42 | 44.42 | 0.35% | 742 |
| Sep 10, 2026 | 44.31 | 44.32 | 44.24 | 44.27 | 44.27 | -0.18% | 37,290 |
| Sep 9, 2026 | 44.37 | 44.38 | 44.35 | 44.35 | 44.35 | -0.20% | 8,554 |
| Sep 8, 2026 | 44.60 | 44.60 | 44.44 | 44.44 | 44.44 | -0.27% | 37,625 |
| Sep 4, 2026 | 44.57 | 44.58 | 44.50 | 44.56 | 44.56 | -0.07% | 94,636 |
| Sep 3, 2026 | 44.48 | 44.63 | 44.48 | 44.59 | 44.59 | 0.27% | 11,983 |
| Sep 2, 2026 | 44.84 | 44.84 | 44.39 | 44.47 | 44.47 | 0.16% | 21,421 |
| Sep 1, 2026 | 44.45 | 44.50 | 44.38 | 44.40 | 44.40 | -0.27% | 89,723 |
| Aug 31, 2026 | 44.50 | 44.55 | 44.47 | 44.52 | 44.52 | -0.14% | 6,992 |
| Aug 28, 2026 | 44.63 | 44.67 | 44.56 | 44.59 | 44.59 | -0.06% | 7,578 |
| Aug 27, 2026 | 44.62 | 44.64 | 44.58 | 44.61 | 44.61 | 0.16% | 1,925 |
| Aug 26, 2026 | 44.54 | 44.54 | 44.50 | 44.54 | 44.54 | - | 28,954 |
| Aug 25, 2026 | 44.54 | 44.54 | 44.46 | 44.54 | 44.54 | 0.26% | 128,557 |
| Aug 24, 2026 | 44.38 | 44.45 | 44.37 | 44.42 | 44.42 | 0.11% | 6,334 |
| Aug 21, 2026 | 44.38 | 44.42 | 44.34 | 44.37 | 44.37 | 0.16% | 16,547 |
| Aug 20, 2026 | 44.37 | 44.41 | 44.29 | 44.30 | 44.30 | -0.36% | 7,724 |
| Aug 19, 2026 | 44.47 | 44.55 | 44.44 | 44.46 | 44.46 | 0.25% | 12,755 |
| Aug 18, 2026 | 44.34 | 44.37 | 44.34 | 44.35 | 44.35 | -0.38% | 2,697 |
| Aug 17, 2026 | 44.60 | 44.63 | 44.51 | 44.51 | 44.51 | -0.28% | 10,647 |
| Aug 14, 2026 | 44.64 | 44.68 | 44.57 | 44.64 | 44.64 | 0.18% | 20,010 |
| Aug 13, 2026 | 44.53 | 44.59 | 44.50 | 44.56 | 44.56 | 0.23% | 27,115 |
| Aug 12, 2026 | 44.42 | 44.54 | 44.42 | 44.46 | 44.46 | 0.33% | 3,057 |
| Aug 11, 2026 | 44.35 | 44.46 | 44.31 | 44.31 | 44.31 | 0.03% | 25,837 |
| Aug 10, 2026 | 44.20 | 44.30 | 44.19 | 44.30 | 44.30 | 0.65% | 5,867 |
| Aug 7, 2026 | 43.97 | 44.08 | 43.96 | 44.02 | 44.01 | 0.34% | 8,208 |
| Aug 6, 2026 | 43.90 | 43.92 | 43.87 | 43.87 | 43.87 | -0.06% | 8,342 |
| Aug 5, 2026 | 44.06 | 44.11 | 43.90 | 43.90 | 43.89 | -0.20% | 15,747 |