Relative Sentiment Tactical Allocation ETF (MOOD) Historical Stock Data
29.80 ↑0.21 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOOD is down -0.02% a day on average. There have been 18 days where Relative Sentiment Tactical Allocation ETF closed green and 12 days where MOOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 29.62 | 29.59 | ↓$0.03 (-0.11%) | 29.59 | 29.68 | 9.69K |
| 2024-12-30 | 29.50 | 29.64 | ↑$0.14 (0.48%) | 29.50 | 29.69 | 13.38K |
| 2024-12-27 | 29.99 | 30.02 | ↑$0.03 (0.10%) | 29.99 | 30.04 | 6.82K |
| 2024-12-26 | 30.11 | 30.15 | ↑$0.04 (0.14%) | 30.08 | 30.19 | 10.16K |
| 2024-12-24 | 29.97 | 30.12 | ↑$0.15 (0.51%) | 29.97 | 30.12 | 494 |
| 2024-12-23 | 29.94 | 30.00 | ↑$0.06 (0.21%) | 29.94 | 30.00 | 730 |
| 2024-12-20 | 30.09 | 29.93 | ↓$0.16 (-0.53%) | 29.93 | 30.09 | 12.35K |
| 2024-12-19 | 29.88 | 29.82 | ↓$0.06 (-0.21%) | 29.81 | 29.88 | 499 |
| 2024-12-18 | 30.57 | 29.94 | ↓$0.63 (-2.06%) | 29.94 | 30.57 | 1.47K |
| 2024-12-17 | 30.47 | 30.51 | ↑$0.04 (0.14%) | 30.47 | 30.52 | 658 |
| 2024-12-16 | 30.70 | 30.65 | ↓$0.05 (-0.16%) | 30.64 | 30.73 | 1.42K |
| 2024-12-13 | 30.71 | 30.71 | ↑$0.00 (0.00%) | 30.71 | 30.71 | 248 |
| 2024-12-12 | 30.82 | 30.82 | ↑$0.00 (0.00%) | 30.82 | 30.82 | 429 |
| 2024-12-11 | 31.06 | 31.04 | ↓$0.02 (-0.08%) | 31.02 | 31.06 | 14.57K |
| 2024-12-10 | 30.95 | 30.95 | ↑$0.00 (0.00%) | 30.95 | 30.95 | 91 |
| 2024-12-09 | 31.29 | 31.13 | ↓$0.16 (-0.53%) | 31.13 | 31.29 | 747 |
| 2024-12-06 | 31.19 | 31.13 | ↓$0.07 (-0.21%) | 31.13 | 31.19 | 5.19K |
| 2024-12-05 | 31.19 | 31.19 | ↑$0.00 (0.01%) | 31.17 | 31.24 | 1.54K |
| 2024-12-04 | 31.16 | 31.16 | ↑$0.00 (0.00%) | 31.16 | 31.19 | 3.35K |
| 2024-12-03 | 31.20 | 31.17 | ↓$0.03 (-0.09%) | 31.17 | 31.22 | 1.74K |
| 2024-12-02 | 31.07 | 31.20 | ↑$0.13 (0.42%) | 31.07 | 31.20 | 0.99K |
| 2024-11-29 | 31.16 | 31.22 | ↑$0.05 (0.18%) | 31.16 | 31.25 | 1.67K |
| 2024-11-27 | 31.01 | 30.99 | ↓$0.02 (-0.06%) | 30.96 | 31.01 | 525 |
| 2024-11-26 | 30.89 | 30.97 | ↑$0.08 (0.24%) | 30.89 | 30.97 | 1.09K |
| 2024-11-25 | 31.36 | 31.06 | ↓$0.30 (-0.96%) | 31.05 | 31.36 | 1.11K |
| 2024-11-22 | 30.78 | 30.80 | ↑$0.02 (0.08%) | 30.78 | 30.83 | 1.38K |
| 2024-11-21 | 30.65 | 30.67 | ↑$0.02 (0.06%) | 30.65 | 30.70 | 5.79K |
| 2024-11-20 | 30.43 | 30.48 | ↑$0.05 (0.15%) | 30.36 | 30.50 | 2.90K |
| 2024-11-19 | 29.97 | 30.47 | ↑$0.50 (1.67%) | 29.97 | 30.54 | 1.10K |
| 2024-11-18 | 30.49 | 30.44 | ↓$0.05 (-0.16%) | 30.44 | 30.49 | 1.63K |
Create an account or log in to view more rows.
$MOOD gonna take my L with this one
$MOOD News Plz.....
$MOOD buying!
$MOOD volume = money
$MOOD still bullish
$MOOD good support.....
$MOOD Futes looking great
$MOOD buy bitches
$MOOD push baby push!
$MOOD Green today if ya buy