MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MOOD — Relative Sentiment Tactical Allocation ETF
NasdaqRelative Sentiment Tactical Allocation ETF
$44.99
+0.20(+0.45%)
- O
- 44.86
- H
- 45.02
- L
- 44.86
- V
- 17.03K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$44.99
Period Return+45.04%
Period High$45.02
Period Low$31.01
Avg Daily Volume16.4K
Total Trading Days365
MOOD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $44.86 | $45.02 | $44.86 | $44.99 | +$0.20 | +0.45% | 17,032 | $44.95 | $44.86 $45.02 |
| Oct 2, 2026 | $44.84 | $44.87 | $44.77 | $44.79 | +$0.14 | +0.32% | 66,748 | $44.80 | $44.77 $44.87 |
| Oct 1, 2026 | $44.60 | $44.68 | $44.51 | $44.65 | +$0.08 | +0.19% | 88,871 | $44.66 | $44.51 $44.68 |
| Sep 30, 2026 | $44.64 | $44.69 | $44.57 | $44.57 | $-0.02 | -0.05% | 16,693 | $44.65 | $44.57 $44.69 |
| Sep 29, 2026 | $44.61 | $44.62 | $44.53 | $44.59 | +$0.02 | +0.05% | 68,605 | $44.55 | $44.53 $44.62 |
| Sep 28, 2026 | $44.77 | $44.77 | $44.54 | $44.57 | $-0.13 | -0.28% | 96,457 | $44.58 | $44.54 $44.77 |
| Sep 25, 2026 | $44.66 | $44.71 | $44.66 | $44.69 | +$0.01 | +0.01% | 27,714 | $44.69 | $44.66 $44.71 |
| Sep 24, 2026 | $44.63 | $44.71 | $44.60 | $44.68 | +$0.02 | +0.05% | 9,769 | $44.64 | $44.60 $44.71 |
| Sep 23, 2026 | $44.63 | $44.68 | $44.63 | $44.66 | $-0.06 | -0.15% | 7,510 | $44.66 | $44.63 $44.68 |
| Sep 22, 2026 | $44.68 | $44.76 | $44.68 | $44.72 | +$0.04 | +0.10% | 12,076 | $44.72 | $44.68 $44.76 |
| Sep 21, 2026 | $44.60 | $44.70 | $44.54 | $44.68 | +$0.19 | +0.42% | 12,077 | $44.60 | $44.54 $44.70 |
| Sep 18, 2026 | $44.48 | $44.49 | $44.43 | $44.49 | +$0.04 | +0.09% | 18,092 | $44.47 | $44.43 $44.49 |
| Sep 17, 2026 | $44.48 | $44.48 | $44.42 | $44.46 | +$0.13 | +0.29% | 65,484 | $44.46 | $44.42 $44.48 |
| Sep 16, 2026 | $44.39 | $44.41 | $44.30 | $44.33 | +$0.02 | +0.03% | 10,103 | $44.35 | $44.30 $44.41 |
| Sep 15, 2026 | $44.40 | $44.40 | $44.27 | $44.31 | $-0.07 | -0.16% | 7,278 | $44.28 | $44.27 $44.40 |
| Sep 14, 2026 | $44.31 | $44.41 | $44.31 | $44.38 | $-0.04 | -0.09% | 5,508 | $44.38 | $44.31 $44.41 |
| Sep 11, 2026 | $44.45 | $44.45 | $44.39 | $44.42 | +$0.15 | +0.35% | 743 | $44.43 | $44.39 $44.45 |
| Sep 10, 2026 | $44.31 | $44.32 | $44.24 | $44.27 | $-0.08 | -0.18% | 37,291 | $44.28 | $44.24 $44.32 |
| Sep 9, 2026 | $44.37 | $44.38 | $44.35 | $44.35 | $-0.09 | -0.20% | 8,554 | $44.37 | $44.35 $44.38 |
| Sep 8, 2026 | $44.60 | $44.60 | $44.44 | $44.44 | $-0.12 | -0.27% | 37,626 | $44.47 | $44.44 $44.60 |
| Sep 4, 2026 | $44.57 | $44.58 | $44.50 | $44.56 | $-0.03 | -0.07% | 94,637 | $44.54 | $44.50 $44.58 |
| Sep 3, 2026 | $44.48 | $44.63 | $44.48 | $44.59 | +$0.12 | +0.27% | 11,983 | $44.56 | $44.48 $44.63 |
| Sep 2, 2026 | $44.84 | $44.84 | $44.39 | $44.47 | +$0.07 | +0.16% | 21,422 | $44.51 | $44.39 $44.84 |
| Sep 1, 2026 | $44.45 | $44.49 | $44.38 | $44.40 | $-0.12 | -0.27% | 89,724 | $44.40 | $44.38 $44.49 |
| Aug 31, 2026 | $44.50 | $44.55 | $44.47 | $44.52 | $-0.06 | -0.14% | 6,993 | $44.51 | $44.47 $44.55 |
| Aug 28, 2026 | $44.63 | $44.67 | $44.56 | $44.59 | $-0.02 | -0.06% | 7,579 | $44.61 | $44.56 $44.67 |
| Aug 27, 2026 | $44.62 | $44.64 | $44.58 | $44.61 | +$0.07 | +0.16% | 1,926 | $44.60 | $44.58 $44.64 |
| Aug 26, 2026 | $44.54 | $44.54 | $44.50 | $44.54 | +$0.00 | +0.00% | 28,955 | $44.53 | $44.50 $44.54 |
| Aug 25, 2026 | $44.54 | $44.54 | $44.46 | $44.54 | +$0.12 | +0.26% | 128,558 | $44.51 | $44.46 $44.54 |
| Aug 24, 2026 | $44.38 | $44.45 | $44.37 | $44.42 | +$0.05 | +0.11% | 6,335 | $44.41 | $44.37 $44.45 |