Relative Sentiment Tactical Allocation ETF (MOOD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 168 |
| 16 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 100 |
| 15 May 2024 | 28.88 | 29.11 | 28.88 | 29.11 | 29.11 | 100 |
| 14 May 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 100 |
| 13 May 2024 | 28.62 | 28.62 | 28.59 | 28.59 | 28.59 | 800 |
| 10 May 2024 | 28.69 | 28.69 | 28.64 | 28.64 | 28.64 | 100 |
| 09 May 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 100 |
| 08 May 2024 | 28.38 | 28.38 | 28.35 | 28.35 | 28.35 | 1,200 |
| 07 May 2024 | 28.37 | 28.43 | 28.36 | 28.36 | 28.36 | 1,000 |
| 06 May 2024 | 28.37 | 28.41 | 28.37 | 28.41 | 28.41 | 1,000 |
| 03 May 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 100 |
| 02 May 2024 | 27.83 | 27.94 | 27.82 | 27.91 | 27.91 | 1,200 |
| 01 May 2024 | 27.66 | 27.98 | 27.62 | 27.69 | 27.69 | 700 |
| 30 Apr 2024 | 27.93 | 27.93 | 27.67 | 27.67 | 27.67 | 700 |
| 29 Apr 2024 | 28.13 | 28.13 | 28.04 | 28.09 | 28.09 | 400 |
| 26 Apr 2024 | 27.98 | 28.02 | 27.98 | 28.02 | 28.02 | 100 |
| 25 Apr 2024 | 27.71 | 27.89 | 27.71 | 27.85 | 27.85 | 600 |
| 24 Apr 2024 | 27.84 | 27.91 | 27.84 | 27.89 | 27.89 | 1,200 |
| 23 Apr 2024 | 27.92 | 27.95 | 27.90 | 27.92 | 27.92 | 1,500 |
| 22 Apr 2024 | 27.68 | 27.75 | 27.68 | 27.72 | 27.72 | 900 |
| 19 Apr 2024 | 27.88 | 27.88 | 27.82 | 27.82 | 27.82 | 700 |
| 18 Apr 2024 | 27.84 | 27.89 | 27.81 | 27.81 | 27.81 | 3,300 |
| 17 Apr 2024 | 27.87 | 27.87 | 27.77 | 27.82 | 27.82 | 900 |
| 16 Apr 2024 | 27.82 | 27.86 | 27.80 | 27.83 | 27.83 | 700 |
| 15 Apr 2024 | 28.06 | 28.06 | 27.92 | 27.95 | 27.95 | 2,900 |
| 12 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 200 |
| 11 Apr 2024 | 28.01 | 28.21 | 28.01 | 28.20 | 28.20 | 900 |
| 10 Apr 2024 | 28.00 | 28.04 | 28.00 | 28.04 | 28.04 | 500 |
| 09 Apr 2024 | 28.25 | 28.31 | 28.25 | 28.31 | 28.31 | 200 |
| 08 Apr 2024 | 28.21 | 28.26 | 28.17 | 28.21 | 28.21 | 6,000 |
| 05 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 200 |
| 04 Apr 2024 | 28.24 | 28.25 | 28.03 | 28.03 | 28.03 | 1,600 |
| 03 Apr 2024 | 28.08 | 28.17 | 28.08 | 28.17 | 28.17 | 1,500 |
| 02 Apr 2024 | 27.95 | 28.02 | 27.95 | 28.02 | 28.02 | 4,100 |
| 01 Apr 2024 | 28.10 | 28.10 | 28.03 | 28.06 | 28.06 | 3,000 |
| 28 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 100 |
| 27 Mar 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 100 |
| 26 Mar 2024 | 27.96 | 27.96 | 27.89 | 27.89 | 27.89 | 1,300 |
| 25 Mar 2024 | 27.96 | 27.96 | 27.92 | 27.92 | 27.92 | 800 |
| 22 Mar 2024 | 27.95 | 27.95 | 27.92 | 27.92 | 27.92 | 100 |
| 21 Mar 2024 | 27.95 | 27.98 | 27.95 | 27.98 | 27.98 | 300 |
| 20 Mar 2024 | 27.79 | 27.95 | 27.79 | 27.95 | 27.95 | 200 |
| 19 Mar 2024 | 27.72 | 27.78 | 27.72 | 27.78 | 27.78 | 1,800 |
| 18 Mar 2024 | 27.74 | 27.74 | 27.72 | 27.72 | 27.72 | 4,900 |
| 15 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 100 |
| 14 Mar 2024 | 27.71 | 27.74 | 27.67 | 27.68 | 27.68 | 1,000 |
| 13 Mar 2024 | 27.84 | 27.86 | 27.81 | 27.81 | 27.81 | 2,600 |
| 12 Mar 2024 | 27.80 | 27.80 | 27.78 | 27.78 | 27.78 | 400 |
| 11 Mar 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 100 |
| 08 Mar 2024 | 27.87 | 27.89 | 27.73 | 27.73 | 27.73 | 3,900 |
| 07 Mar 2024 | 27.77 | 27.81 | 27.77 | 27.81 | 27.81 | 1,900 |
| 06 Mar 2024 | 27.61 | 27.68 | 27.60 | 27.60 | 27.60 | 2,700 |
| 05 Mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 04 Mar 2024 | 27.51 | 27.52 | 27.50 | 27.52 | 27.52 | 1,000 |
| 01 Mar 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 100 |
| 29 Feb 2024 | 27.33 | 27.36 | 27.33 | 27.36 | 27.36 | 200 |
| 28 Feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 100 |
| 27 Feb 2024 | 27.31 | 27.32 | 27.31 | 27.32 | 27.32 | 300 |
| 26 Feb 2024 | 27.34 | 27.34 | 27.30 | 27.30 | 27.30 | 200 |
| 23 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
| 22 Feb 2024 | 27.22 | 27.29 | 27.22 | 27.29 | 27.29 | 1,200 |
| 21 Feb 2024 | 27.05 | 27.05 | 27.04 | 27.05 | 27.05 | 300 |
| 20 Feb 2024 | 27.03 | 27.04 | 27.01 | 27.02 | 27.02 | 800 |
| 16 Feb 2024 | 27.15 | 27.15 | 27.07 | 27.07 | 27.07 | 500 |
| 15 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
| 14 Feb 2024 | 26.79 | 26.91 | 26.79 | 26.89 | 26.89 | 3,700 |
| 13 Feb 2024 | 27.03 | 27.03 | 26.69 | 26.72 | 26.72 | 3,500 |
| 12 Feb 2024 | 27.05 | 27.05 | 27.02 | 27.02 | 27.02 | 300 |
| 09 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 08 Feb 2024 | 26.89 | 26.91 | 26.87 | 26.91 | 26.91 | 700 |
| 07 Feb 2024 | 26.90 | 26.94 | 26.88 | 26.89 | 26.89 | 4,000 |
| 06 Feb 2024 | 26.81 | 26.85 | 26.81 | 26.84 | 26.84 | 1,800 |
| 05 Feb 2024 | 26.77 | 26.78 | 26.76 | 26.77 | 26.77 | 1,300 |
| 02 Feb 2024 | 26.74 | 26.97 | 26.74 | 26.86 | 26.86 | 13,100 |
| 01 Feb 2024 | 26.81 | 26.87 | 26.81 | 26.84 | 26.84 | 900 |
| 31 Jan 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 200 |
| 30 Jan 2024 | 26.87 | 26.88 | 26.83 | 26.83 | 26.83 | 600 |
| 29 Jan 2024 | 26.81 | 26.88 | 26.81 | 26.83 | 26.83 | 1,300 |
| 26 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 100 |
| 25 Jan 2024 | 26.62 | 26.64 | 26.62 | 26.64 | 26.64 | 300 |
| 24 Jan 2024 | 26.57 | 26.68 | 26.57 | 26.58 | 26.58 | 500 |
| 23 Jan 2024 | 26.45 | 26.48 | 26.45 | 26.47 | 26.47 | 400 |
| 22 Jan 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
| 19 Jan 2024 | 26.25 | 26.44 | 26.23 | 26.40 | 26.40 | 2,400 |
| 18 Jan 2024 | 26.23 | 26.30 | 26.23 | 26.28 | 26.28 | 500 |
| 17 Jan 2024 | 26.17 | 26.17 | 26.15 | 26.15 | 26.15 | 1,400 |
| 16 Jan 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
| 12 Jan 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 11 Jan 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| 10 Jan 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 400 |
| 09 Jan 2024 | 26.47 | 26.48 | 26.44 | 26.44 | 26.44 | 400 |
| 08 Jan 2024 | 26.43 | 26.58 | 26.43 | 26.55 | 26.55 | 900 |
| 05 Jan 2024 | 26.42 | 26.42 | 26.40 | 26.40 | 26.40 | 200 |
| 04 Jan 2024 | 26.36 | 26.41 | 26.35 | 26.35 | 26.35 | 600 |
| 03 Jan 2024 | 26.44 | 26.44 | 26.43 | 26.43 | 26.43 | 600 |
| 02 Jan 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 100 |
| 29 Dec 2023 | 26.71 | 26.71 | 26.65 | 26.65 | 26.65 | 1,700 |
| 28 Dec 2023 | 26.73 | 26.77 | 26.70 | 26.70 | 26.70 | 500 |
| 27 Dec 2023 | 26.73 | 26.78 | 26.73 | 26.74 | 26.74 | 1,400 |
| 26 Dec 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.