Relative Sentiment Tactical Allocation ETF (MOOD)
NASDAQ: MOOD · Real-Time Price · USD
34.17
-0.02 (-0.06%)
At close: Aug 15, 2025, 4:00 PM
34.17
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
MOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.19 | 34.20 | 34.17 | 34.17 | 34.17 | -0.06% | 2,100 |
| Aug 14, 2025 | 34.17 | 34.20 | 34.12 | 34.19 | 34.19 | -0.41% | 1,905 |
| Aug 13, 2025 | 34.31 | 34.33 | 34.25 | 34.33 | 34.33 | 0.70% | 5,617 |
| Aug 12, 2025 | 33.99 | 34.13 | 33.99 | 34.09 | 34.09 | 1.03% | 2,054 |
| Aug 11, 2025 | 33.78 | 33.80 | 33.74 | 33.74 | 33.74 | -0.35% | 1,113 |
| Aug 8, 2025 | 33.87 | 33.87 | 33.86 | 33.86 | 33.86 | 0.39% | 391 |
| Aug 7, 2025 | 33.89 | 33.89 | 33.67 | 33.73 | 33.73 | 0.25% | 798 |
| Aug 6, 2025 | 33.60 | 33.64 | 33.60 | 33.64 | 33.64 | 0.41% | 445 |
| Aug 5, 2025 | 33.56 | 33.56 | 33.51 | 33.51 | 33.51 | 0.15% | 1,974 |
| Aug 4, 2025 | 33.33 | 33.50 | 33.33 | 33.46 | 33.46 | 1.15% | 3,288 |
| Aug 1, 2025 | 33.03 | 33.16 | 33.01 | 33.08 | 33.08 | -0.65% | 4,106 |
| Jul 31, 2025 | 33.49 | 33.49 | 33.27 | 33.30 | 33.30 | -0.55% | 3,199 |
| Jul 30, 2025 | 33.65 | 33.71 | 33.40 | 33.48 | 33.48 | -0.79% | 231,806 |
| Jul 29, 2025 | 33.76 | 33.78 | 33.72 | 33.75 | 33.75 | 0.15% | 1,140 |
| Jul 28, 2025 | 34.21 | 34.21 | 33.70 | 33.70 | 33.70 | -0.59% | 1,535 |
| Jul 25, 2025 | 33.81 | 33.93 | 33.80 | 33.90 | 33.90 | -0.06% | 1,699 |
| Jul 24, 2025 | 33.99 | 34.00 | 33.92 | 33.92 | 33.92 | -0.36% | 16,799 |
| Jul 23, 2025 | 33.84 | 34.06 | 33.84 | 34.04 | 34.04 | 0.88% | 2,296 |
| Jul 22, 2025 | 33.55 | 33.76 | 33.55 | 33.74 | 33.74 | 0.49% | 3,861 |
| Jul 21, 2025 | 33.93 | 33.93 | 33.58 | 33.58 | 33.58 | 0.38% | 1,420 |
| Jul 18, 2025 | 33.55 | 33.55 | 33.45 | 33.45 | 33.45 | -0.13% | 251 |
| Jul 17, 2025 | 33.33 | 33.54 | 33.33 | 33.50 | 33.50 | 0.48% | 11,148 |
| Jul 16, 2025 | 33.18 | 33.37 | 33.18 | 33.34 | 33.34 | 0.29% | 5,157 |
| Jul 15, 2025 | 33.37 | 33.37 | 33.24 | 33.24 | 33.24 | -0.69% | 945 |
| Jul 14, 2025 | 33.34 | 33.47 | 33.34 | 33.47 | 33.47 | 0.09% | 11,916 |
| Jul 11, 2025 | 33.40 | 33.47 | 33.40 | 33.44 | 33.44 | -0.39% | 8,462 |
| Jul 10, 2025 | 33.48 | 33.62 | 33.41 | 33.57 | 33.57 | 0.23% | 4,921 |
| Jul 9, 2025 | 33.38 | 33.50 | 33.34 | 33.50 | 33.50 | 0.51% | 3,313 |
| Jul 8, 2025 | 33.26 | 33.37 | 33.26 | 33.33 | 33.33 | 0.26% | 2,363 |
| Jul 7, 2025 | 33.34 | 33.34 | 33.08 | 33.24 | 33.24 | -0.84% | 44,842 |
| Jul 3, 2025 | 33.52 | 33.57 | 33.52 | 33.52 | 33.52 | 0.40% | 1,457 |
| Jul 2, 2025 | 33.27 | 33.40 | 33.27 | 33.39 | 33.39 | 0.50% | 1,075 |
| Jul 1, 2025 | 33.14 | 33.23 | 33.12 | 33.22 | 33.22 | 0.18% | 3,335 |
| Jun 30, 2025 | 33.04 | 33.17 | 33.03 | 33.16 | 33.16 | 0.43% | 2,862 |
| 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 |