Relative Sentiment Tactical Allocation ETF (MOOD)

MOOD
🏛️ États-Unis →
36.02
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 29.71 29.71 29.59 29.59 0.0M
2024-12-30 29.50 29.69 29.50 29.64 0.0M
2024-12-27 29.96 30.06 29.96 30.02 0.0M
2024-12-26 30.11 30.19 30.08 30.15 0.0M
2024-12-24 29.97 30.12 29.97 30.12 0.0M
2024-12-23 29.94 30.00 29.94 30.00 0.0M
2024-12-20 30.07 30.09 29.93 29.93 0.0M
2024-12-19 29.94 29.94 29.81 29.82 0.0M
2024-12-18 30.57 30.57 29.94 29.94 0.0M
2024-12-17 30.47 30.52 30.47 30.51 0.0M
2024-12-16 30.70 30.73 30.64 30.65 0.0M
2024-12-13 30.71 30.71 30.71 30.71 0.0M
2024-12-12 30.88 30.88 30.82 30.82 0.0M
2024-12-11 31.06 31.06 31.02 31.04 0.0M
2024-12-10 30.95 30.95 30.95 30.95 0.0M
2024-12-09 31.29 31.29 31.13 31.13 0.0M
2024-12-06 31.19 31.19 31.13 31.13 0.0M
2024-12-05 31.19 31.24 31.17 31.19 0.0M
2024-12-04 31.16 31.19 31.07 31.16 0.0M
2024-12-03 31.20 31.24 31.17 31.17 0.0M
2024-12-02 31.07 31.20 31.07 31.20 0.0M
2024-11-29 31.16 31.25 31.16 31.22 0.0M
2024-11-27 31.01 31.01 30.96 30.99 0.0M
2024-11-26 30.89 30.97 30.89 30.97 0.0M
2024-11-25 31.36 31.36 30.99 31.06 0.0M
2024-11-22 30.78 30.83 30.78 30.80 0.0M
2024-11-21 30.55 30.70 30.55 30.67 0.0M
2024-11-20 30.43 30.50 30.36 30.48 0.0M
2024-11-19 29.97 30.54 29.97 30.47 0.0M
2024-11-18 30.49 30.49 30.44 30.44 0.0M
2024-11-15 30.36 30.36 30.36 30.36 0.0M
2024-11-14 30.64 30.64 30.52 30.52 0.0M
2024-11-13 30.68 30.71 30.60 30.60 0.0M
2024-11-12 30.76 30.79 30.71 30.71 0.0M
2024-11-11 31.04 31.04 31.01 31.01 0.0M
2024-11-08 30.93 30.93 30.93 30.93 0.0M
2024-11-07 31.01 31.01 30.94 30.96 0.0M
2024-11-06 30.67 30.84 30.67 30.84 0.0M
2024-11-05 30.33 30.47 30.33 30.47 0.0M
2024-11-04 30.24 30.24 30.24 30.24 0.0M
2024-11-01 30.35 30.35 30.23 30.23 0.0M
2024-10-31 30.27 30.27 30.21 30.21 0.0M
2024-10-30 30.47 30.47 30.40 30.40 0.0M
2024-10-29 30.45 30.47 30.45 30.45 0.0M
2024-10-28 30.47 30.47 30.47 30.47 0.0M
2024-10-25 30.36 30.36 30.36 30.36 0.0M
2024-10-24 30.41 30.41 30.41 30.41 0.0M
2024-10-23 30.35 30.37 30.35 30.37 0.0M
2024-10-22 30.50 30.55 30.49 30.51 0.0M
2024-10-21 30.56 30.56 30.54 30.55 0.0M
2024-10-18 30.72 30.72 30.68 30.68 0.0M
2024-10-17 30.69 30.70 30.68 30.68 0.0M
2024-10-16 30.70 30.70 30.68 30.70 0.0M
2024-10-15 30.61 30.61 30.61 30.61 0.0M
2024-10-14 30.71 30.71 30.68 30.68 0.0M
2024-10-11 30.60 30.63 30.60 30.61 0.0M
2024-10-10 30.48 30.48 30.48 30.48 0.0M
2024-10-09 30.47 30.54 30.47 30.54 0.0M
2024-10-08 30.38 30.44 30.38 30.44 0.0M
2024-10-07 30.48 30.48 30.30 30.38 0.0M
2024-10-04 30.45 30.54 30.45 30.51 0.0M
2024-10-03 30.48 30.51 30.48 30.51 0.0M
2024-10-02 30.57 30.57 30.55 30.57 0.0M
2024-10-01 30.59 30.59 30.59 30.59 0.0M
2024-09-30 30.55 30.60 30.55 30.58 0.0M
2024-09-27 30.57 30.61 30.57 30.61 0.0M
2024-09-26 30.60 30.60 30.60 30.60 0.0M
2024-09-25 30.37 30.37 30.29 30.29 0.0M
2024-09-24 30.42 30.45 30.39 30.45 0.0M
2024-09-23 30.30 30.36 30.30 30.31 0.0M
2024-09-20 30.24 30.24 30.24 30.24 0.0M
2024-09-19 30.35 30.35 30.35 30.35 0.0M
2024-09-18 30.02 30.02 30.02 30.02 0.0M
2024-09-17 30.07 30.10 30.05 30.10 0.0M
2024-09-16 30.00 30.04 30.00 30.04 0.0M
2024-09-13 29.98 30.00 29.98 30.00 0.0M
2024-09-12 29.79 29.79 29.79 29.79 0.0M
2024-09-11 29.30 29.69 29.28 29.69 0.0M
2024-09-10 29.56 29.57 29.55 29.57 0.0M
2024-09-09 29.53 29.60 29.52 29.53 0.0M
2024-09-06 29.47 29.47 29.32 29.32 0.0M
2024-09-05 29.56 29.56 29.56 29.56 0.0M
2024-09-04 29.55 29.55 29.55 29.55 0.0M
2024-09-03 29.56 29.62 29.55 29.62 0.0M
2024-08-30 29.72 29.75 29.72 29.74 0.0M
2024-08-29 29.74 29.79 29.63 29.63 0.0M
2024-08-28 29.52 29.64 29.52 29.64 0.0M
2024-08-27 29.65 29.65 29.65 29.65 0.0M
2024-08-26 29.63 29.69 29.63 29.69 0.0M
2024-08-23 29.67 29.72 29.67 29.71 0.0M
2024-08-22 29.53 29.53 29.43 29.43 0.0M
2024-08-21 29.56 29.56 29.54 29.54 0.0M
2024-08-20 29.48 29.48 29.48 29.48 0.0M
2024-08-19 29.43 29.51 29.43 29.51 0.0M
2024-08-16 29.32 29.34 29.32 29.34 0.0M
2024-08-15 29.26 29.26 29.26 29.26 0.0M
2024-08-14 28.91 28.97 28.91 28.97 0.0M
2024-08-13 28.83 28.93 28.83 28.93 0.0M
2024-08-12 28.67 28.67 28.62 28.62 0.0M
2024-08-09 28.64 28.67 28.63 28.67 0.0M
2024-08-08 28.61 28.61 28.59 28.59 0.0M
2024-08-07 28.20 28.20 28.20 28.20 0.0M
2024-08-06 28.27 28.27 28.26 28.26 0.0M
2024-08-05 28.10 28.10 28.10 28.10 0.0M
2024-08-02 28.74 28.77 28.63 28.63 0.0M
2024-08-01 29.33 29.33 29.06 29.09 0.0M
2024-07-31 29.46 29.53 29.46 29.47 0.0M
2024-07-30 29.26 29.26 29.23 29.23 0.0M
2024-07-29 29.23 29.25 29.22 29.22 0.0M
2024-07-26 29.21 29.26 29.21 29.24 0.0M
2024-07-25 29.10 29.10 29.02 29.02 0.0M
2024-07-24 29.19 29.19 29.01 29.01 0.0M
2024-07-23 29.38 29.38 29.33 29.33 0.0M
2024-07-22 29.43 29.43 29.28 29.42 0.0M
2024-07-19 29.32 29.32 29.19 29.19 0.0M
2024-07-18 29.64 29.64 29.35 29.35 0.0M
2024-07-17 29.67 29.67 29.61 29.62 0.0M
2024-07-16 29.66 29.78 29.66 29.76 0.0M
2024-07-15 29.61 29.61 29.55 29.56 0.0M
2024-07-12 29.51 29.65 29.51 29.55 0.0M
2024-07-11 29.46 29.47 29.43 29.44 0.0M
2024-07-10 29.25 29.28 29.25 29.26 0.0M
2024-07-09 29.14 29.17 29.10 29.10 0.0M
2024-07-08 29.18 29.18 29.15 29.15 0.0M
2024-07-05 29.19 29.22 29.19 29.20 0.0M
2024-07-03 29.07 29.07 29.07 29.07 0.0M
2024-07-02 28.93 28.95 28.93 28.95 0.0M
2024-07-01 28.82 28.87 28.82 28.84 0.0M
2024-06-28 28.90 28.90 28.89 28.89 0.0M
2024-06-27 28.97 29.00 28.97 29.00 0.0M
2024-06-26 28.90 28.90 28.89 28.90 0.0M
2024-06-25 29.00 29.01 29.00 29.01 0.0M
2024-06-24 29.03 29.03 28.99 28.99 0.0M
2024-06-21 28.91 28.95 28.91 28.95 0.0M
2024-06-20 29.03 29.03 29.01 29.01 0.0M
2024-06-18 29.07 29.07 29.07 29.07 0.0M
2024-06-17 28.80 28.93 28.80 28.93 0.0M
2024-06-14 28.83 28.91 28.83 28.91 0.0M
2024-06-13 28.87 28.88 28.87 28.88 0.0M
2024-06-12 29.09 29.09 28.99 28.99 0.0M
2024-06-11 28.70 28.79 28.70 28.79 0.0M
2024-06-10 28.83 28.84 28.83 28.84 0.0M
2024-06-07 28.74 28.74 28.74 28.74 0.0M
2024-06-04 28.84 28.84 28.84 28.84 0.0M
2024-06-03 28.91 28.93 28.91 28.93 0.0M
2024-05-31 28.69 28.84 28.69 28.84 0.0M
2024-05-30 28.99 28.99 28.75 28.75 0.0M
2024-05-29 28.72 28.72 28.72 28.72 0.0M
2024-05-28 29.08 29.08 29.00 29.06 0.0M
2024-05-24 28.88 28.90 28.88 28.90 0.0M
2024-05-23 29.35 29.35 28.73 28.73 0.0M
2024-05-22 29.09 29.14 28.99 28.99 0.0M
2024-05-21 29.31 29.31 29.28 29.28 0.0M
2024-05-20 29.32 29.32 29.30 29.30 0.0M
2024-05-17 29.12 29.22 29.12 29.22 0.0M
2024-05-16 29.01 29.01 29.01 29.01 0.0M
2024-05-15 28.88 29.11 28.88 29.11 0.0M
2024-05-14 28.78 28.78 28.78 28.78 0.0M
2024-05-13 28.62 28.62 28.59 28.59 0.0M
2024-05-10 28.69 28.69 28.64 28.64 0.0M
2024-05-09 28.61 28.61 28.61 28.61 0.0M
2024-05-08 28.38 28.38 28.36 28.36 0.0M
2024-05-07 28.37 28.43 28.36 28.36 0.0M
2024-05-06 28.37 28.41 28.37 28.41 0.0M
2024-05-03 28.11 28.11 28.11 28.11 0.0M
2024-05-02 27.83 27.94 27.82 27.91 0.0M
2024-05-01 27.66 27.98 27.62 27.69 0.0M
2024-04-30 27.93 27.93 27.67 27.67 0.0M
2024-04-29 28.13 28.13 28.04 28.09 0.0M
2024-04-26 27.98 28.02 27.98 28.02 0.0M
2024-04-25 27.71 27.89 27.71 27.85 0.0M
2024-04-24 27.84 27.91 27.84 27.89 0.0M
2024-04-23 27.92 27.95 27.90 27.93 0.0M
2024-04-22 27.69 27.75 27.69 27.72 0.0M
2024-04-19 27.88 27.88 27.82 27.82 0.0M
2024-04-18 27.84 27.89 27.81 27.81 0.0M
2024-04-17 27.87 27.87 27.77 27.82 0.0M
2024-04-16 27.82 27.86 27.80 27.83 0.0M
2024-04-15 28.06 28.06 27.92 27.95 0.0M
2024-04-12 28.00 28.00 28.00 28.00 0.0M
2024-04-11 28.01 28.21 28.01 28.20 0.0M
2024-04-10 28.00 28.04 28.00 28.04 0.0M
2024-04-09 28.25 28.31 28.25 28.31 0.0M
2024-04-08 28.21 28.26 28.17 28.21 0.0M
2024-04-05 28.16 28.16 28.16 28.16 0.0M
2024-04-04 28.24 28.25 28.03 28.04 0.0M
2024-04-03 28.08 28.17 28.08 28.17 0.0M
2024-04-02 27.95 28.03 27.95 28.03 0.0M
2024-04-01 28.10 28.10 28.03 28.06 0.0M
2024-03-28 28.11 28.11 28.11 28.11 0.0M
2024-03-27 28.04 28.04 28.04 28.04 0.0M
2024-03-26 27.96 27.96 27.89 27.89 0.0M
2024-03-25 27.96 27.96 27.92 27.92 0.0M
2024-03-22 27.95 27.95 27.93 27.93 0.0M
2024-03-21 27.95 27.98 27.95 27.98 0.0M
2024-03-20 27.79 27.95 27.79 27.95 0.0M
2024-03-19 27.72 27.78 27.72 27.78 0.0M
2024-03-18 27.74 27.74 27.72 27.72 0.0M
2024-03-15 27.66 27.66 27.66 27.66 0.0M
2024-03-14 27.71 27.74 27.67 27.69 0.0M
2024-03-13 27.84 27.86 27.81 27.81 0.0M
2024-03-12 27.80 27.80 27.79 27.79 0.0M
2024-03-11 27.69 27.69 27.69 27.69 0.0M
2024-03-08 27.87 27.89 27.73 27.73 0.0M
2024-03-07 27.78 27.81 27.78 27.81 0.0M
2024-03-06 27.61 27.68 27.60 27.60 0.0M
2024-03-04 27.52 27.52 27.50 27.52 0.0M
2024-03-01 27.57 27.57 27.57 27.57 0.0M
2024-02-29 27.33 27.36 27.33 27.36 0.0M
2024-02-28 27.27 27.27 27.27 27.27 0.0M
2024-02-27 27.31 27.32 27.31 27.32 0.0M
2024-02-26 27.34 27.34 27.30 27.30 0.0M
2024-02-23 27.33 27.33 27.33 27.33 0.0M
2024-02-22 27.22 27.29 27.22 27.29 0.0M
2024-02-21 27.05 27.05 27.04 27.05 0.0M
2024-02-20 27.03 27.04 27.01 27.02 0.0M
2024-02-16 27.15 27.15 27.06 27.06 0.0M
2024-02-15 27.10 27.10 27.10 27.10 0.0M
2024-02-14 26.79 26.91 26.79 26.89 0.0M
2024-02-13 27.03 27.03 26.69 26.72 0.0M
2024-02-12 27.05 27.05 27.02 27.02 0.0M
2024-02-08 26.88 26.91 26.87 26.91 0.0M
2024-02-07 26.90 26.94 26.88 26.89 0.0M
2024-02-06 26.81 26.85 26.81 26.84 0.0M
2024-02-05 26.77 26.78 26.77 26.77 0.0M
2024-02-02 26.74 26.97 26.74 26.86 0.0M
2024-02-01 26.81 26.87 26.81 26.84 0.0M
2024-01-31 26.66 26.66 26.66 26.66 0.0M
2024-01-30 26.87 26.88 26.83 26.83 0.0M
2024-01-29 26.81 26.88 26.81 26.83 0.0M
2024-01-26 26.70 26.70 26.70 26.70 0.0M
2024-01-25 26.62 26.64 26.62 26.64 0.0M
2024-01-24 26.57 26.68 26.57 26.58 0.0M
2024-01-23 26.45 26.48 26.45 26.47 0.0M
2024-01-22 26.47 26.47 26.47 26.47 0.0M
2024-01-19 26.25 26.44 26.23 26.40 0.0M
2024-01-18 26.23 26.30 26.23 26.28 0.0M
2024-01-17 26.17 26.17 26.14 26.14 0.0M
2024-01-16 26.37 26.37 26.37 26.37 0.0M
2024-01-11 26.50 26.50 26.50 26.50 0.0M
2024-01-10 26.48 26.48 26.48 26.48 0.0M
2024-01-09 26.47 26.48 26.44 26.44 0.0M
2024-01-08 26.44 26.58 26.44 26.55 0.0M
2024-01-05 26.42 26.42 26.40 26.40 0.0M
2024-01-04 26.36 26.41 26.35 26.35 0.0M
2024-01-03 26.45 26.45 26.44 26.44 0.0M
2024-01-02 26.54 26.54 26.54 26.54 0.0M