Relative Sentiment Tactical Allocation ETF (MOOD)
NASDAQ: MOOD · Real-Time Price · USD
33.02
-0.10 (-0.31%)
At close: Jun 27, 2025, 4:00 PM
33.05
+0.03 (0.10%)
After-hours: Jun 27, 2025, 6:34 PM EDT
MOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.98 | 33.12 | 32.91 | 33.02 | 33.02 | -0.31% | 4,036 |
| Jun 26, 2025 | 32.93 | 33.12 | 32.93 | 33.12 | 33.12 | 0.99% | 6,844 |
| Jun 25, 2025 | 32.77 | 32.80 | 32.77 | 32.80 | 32.80 | -0.19% | 412 |
| Jun 24, 2025 | 32.67 | 32.86 | 32.65 | 32.86 | 32.86 | 0.60% | 1,949 |
| Jun 23, 2025 | 32.55 | 32.66 | 32.55 | 32.66 | 32.66 | 0.83% | 499 |
| Jun 20, 2025 | 32.52 | 32.52 | 32.39 | 32.39 | 32.39 | -0.74% | 1,026 |
| Jun 18, 2025 | 32.98 | 32.98 | 32.63 | 32.63 | 32.63 | - | 1,591 |
| Jun 17, 2025 | 32.75 | 32.78 | 32.63 | 32.63 | 32.63 | -0.61% | 975 |
| Jun 16, 2025 | 32.96 | 32.96 | 32.83 | 32.83 | 32.83 | 0.24% | 854 |
| Jun 13, 2025 | 32.77 | 32.77 | 32.71 | 32.75 | 32.75 | -0.74% | 1,268 |
| Jun 12, 2025 | 32.95 | 33.02 | 32.95 | 32.99 | 32.99 | 0.64% | 2,718 |
| Jun 11, 2025 | 32.86 | 32.88 | 32.78 | 32.78 | 32.78 | -0.02% | 4,330 |
| Jun 10, 2025 | 32.73 | 32.79 | 32.73 | 32.79 | 32.79 | 0.17% | 904 |
| Jun 9, 2025 | 32.65 | 32.80 | 32.60 | 32.73 | 32.73 | 0.41% | 4,276 |
| Jun 6, 2025 | 32.68 | 32.68 | 32.57 | 32.60 | 32.60 | 0.08% | 2,665 |
| Jun 5, 2025 | 32.73 | 32.73 | 32.46 | 32.57 | 32.57 | 0.11% | 7,376 |
| Jun 4, 2025 | 32.56 | 32.62 | 32.51 | 32.54 | 32.54 | 0.35% | 7,110 |
| Jun 3, 2025 | 32.21 | 32.42 | 32.21 | 32.42 | 32.42 | -0.06% | 10,169 |
| Jun 2, 2025 | 32.17 | 32.44 | 32.17 | 32.44 | 32.44 | 1.23% | 11,471 |
| May 30, 2025 | 31.94 | 32.06 | 31.94 | 32.05 | 32.05 | -0.09% | 50,056 |
| May 29, 2025 | 32.07 | 32.10 | 32.00 | 32.07 | 32.07 | 0.40% | 1,225 |
| May 28, 2025 | 32.03 | 32.05 | 31.94 | 31.95 | 31.95 | -0.47% | 1,404 |
| May 27, 2025 | 32.03 | 32.12 | 32.03 | 32.10 | 32.10 | 0.76% | 2,065 |
| May 23, 2025 | 31.93 | 31.93 | 31.85 | 31.85 | 31.85 | 0.33% | 338 |
| May 22, 2025 | 31.69 | 31.84 | 31.69 | 31.75 | 31.75 | -0.25% | 1,396 |
| May 21, 2025 | 32.04 | 32.04 | 31.83 | 31.83 | 31.83 | -0.58% | 1,921 |
| May 20, 2025 | 31.90 | 32.03 | 31.90 | 32.02 | 32.02 | 0.43% | 2,335 |
| May 19, 2025 | 31.83 | 31.88 | 31.83 | 31.88 | 31.88 | 0.22% | 629 |
| May 16, 2025 | 31.68 | 31.81 | 31.68 | 31.81 | 31.81 | 0.28% | 1,129 |
| May 15, 2025 | 31.57 | 31.72 | 31.57 | 31.72 | 31.72 | 0.60% | 1,261 |
| May 14, 2025 | 31.56 | 31.57 | 31.53 | 31.53 | 31.53 | -0.53% | 1,802 |
| May 13, 2025 | 31.65 | 31.75 | 31.64 | 31.70 | 31.70 | 0.19% | 2,166 |
| May 12, 2025 | 31.75 | 31.75 | 31.56 | 31.64 | 31.64 | 0.43% | 2,900 |
| May 9, 2025 | 31.50 | 31.54 | 31.50 | 31.51 | 31.51 | 0.35% | 1,441 |
| 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 |