Relative Sentiment Tactical Allocation ETF (MOOD) Historical Stock Data
27.82 ↑0.02 (0.05%)
As of March 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, MOOD is down -0.03% a day on average. There have been 16 days where Relative Sentiment Tactical Allocation ETF closed green and 14 days where MOOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 27.88 | 27.82 | ↓$0.06 (-0.22%) | 27.82 | 27.88 | 652 |
| 2024-04-18 | 27.84 | 27.81 | ↓$0.03 (-0.13%) | 27.81 | 27.89 | 3.40K |
| 2024-04-17 | 27.87 | 27.82 | ↓$0.05 (-0.17%) | 27.77 | 27.87 | 893 |
| 2024-04-16 | 27.82 | 27.83 | ↑$0.01 (0.02%) | 27.80 | 27.86 | 669 |
| 2024-04-15 | 28.06 | 27.95 | ↓$0.11 (-0.40%) | 27.92 | 28.06 | 2.92K |
| 2024-04-12 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.00 | 178 |
| 2024-04-11 | 28.04 | 28.20 | ↑$0.16 (0.57%) | 28.04 | 28.21 | 0.98K |
| 2024-04-10 | 28.00 | 28.04 | ↑$0.04 (0.14%) | 28.00 | 28.04 | 479 |
| 2024-04-09 | 28.25 | 28.31 | ↑$0.06 (0.22%) | 28.25 | 28.31 | 232 |
| 2024-04-08 | 28.21 | 28.21 | ↑$0.00 (0.00%) | 28.17 | 28.26 | 6.01K |
| 2024-04-05 | 28.16 | 28.16 | ↑$0.00 (0.00%) | 28.16 | 28.16 | 181 |
| 2024-04-04 | 28.24 | 28.04 | ↓$0.20 (-0.73%) | 28.03 | 28.25 | 1.62K |
| 2024-04-03 | 28.15 | 28.17 | ↑$0.02 (0.07%) | 28.14 | 28.17 | 1.53K |
| 2024-04-02 | 27.95 | 28.03 | ↑$0.08 (0.27%) | 27.95 | 28.03 | 4.10K |
| 2024-04-01 | 28.10 | 28.06 | ↓$0.04 (-0.14%) | 28.03 | 28.10 | 2.99K |
| 2024-03-28 | 28.11 | 28.11 | ↑$0.00 (0.00%) | 28.11 | 28.11 | 56 |
| 2024-03-27 | 28.04 | 28.04 | ↑$0.00 (0.00%) | 28.04 | 28.04 | 42 |
| 2024-03-26 | 27.96 | 27.89 | ↓$0.07 (-0.27%) | 27.89 | 27.96 | 1.37K |
| 2024-03-25 | 27.96 | 27.92 | ↓$0.04 (-0.15%) | 27.92 | 27.96 | 799 |
| 2024-03-22 | 27.95 | 27.93 | ↓$0.02 (-0.09%) | 27.93 | 27.95 | 101 |
| 2024-03-21 | 27.95 | 27.98 | ↑$0.03 (0.11%) | 27.95 | 27.98 | 265 |
| 2024-03-20 | 27.79 | 27.95 | ↑$0.16 (0.56%) | 27.79 | 27.95 | 202 |
| 2024-03-19 | 27.72 | 27.78 | ↑$0.06 (0.22%) | 27.72 | 27.78 | 1.83K |
| 2024-03-18 | 27.74 | 27.72 | ↓$0.02 (-0.07%) | 27.72 | 27.74 | 5.53K |
| 2024-03-15 | 27.66 | 27.66 | ↑$0.00 (0.00%) | 27.66 | 27.66 | 70 |
| 2024-03-14 | 27.71 | 27.69 | ↓$0.03 (-0.10%) | 27.67 | 27.74 | 739 |
| 2024-03-13 | 27.84 | 27.81 | ↓$0.04 (-0.13%) | 27.81 | 27.86 | 2.65K |
| 2024-03-12 | 27.80 | 27.79 | ↓$0.02 (-0.05%) | 27.79 | 27.80 | 411 |
| 2024-03-11 | 27.69 | 27.69 | ↑$0.00 (0.00%) | 27.69 | 27.69 | 46 |
| 2024-03-08 | 27.87 | 27.73 | ↓$0.14 (-0.50%) | 27.73 | 27.89 | 3.87K |
Create an account or log in to view more rows.
$MOOD push baby push!
$MOOD Green today if ya buy
$MOOD always with good potential for a long term Hodl
$MOOD Bullish AF ??
$MOOD diamond balls
$MOOD just bought a half position.
$MOOD time to short this
$MOOD search and destroy bears!!
$MOOD is it Monday yet?
$MOOD LETS GOOOOOOOO!!!!!!!