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
2025-09-26 35.99 36.05 35.95 36.02 0.0M
2025-09-25 35.66 35.83 35.66 35.81 0.0M
2025-09-24 36.06 36.06 35.82 35.82 0.0M
2025-09-23 36.20 36.20 36.00 36.00 0.0M
2025-09-22 35.74 36.03 35.74 35.99 0.0M
2025-09-19 35.60 35.78 35.60 35.77 0.0M
2025-09-18 35.23 35.72 35.23 35.68 0.0M
2025-09-17 35.70 35.90 35.61 35.61 0.0M
2025-09-16 35.70 35.79 35.70 35.76 0.0M
2025-09-15 35.26 35.75 35.26 35.72 0.0M
2025-09-12 35.59 35.61 35.55 35.55 0.0M
2025-09-11 35.37 35.60 35.37 35.59 0.0M
2025-09-10 35.38 35.38 35.26 35.30 0.0M
2025-09-09 35.28 35.28 35.15 35.16 0.0M
2025-09-08 34.98 35.21 34.98 35.19 0.0M
2025-09-05 34.92 34.93 34.88 34.93 0.0M
2025-09-04 34.61 34.75 34.61 34.75 0.0M
2025-09-03 34.57 34.71 34.55 34.64 0.0M
2025-09-02 34.45 34.60 34.41 34.57 0.0M
2025-08-29 34.17 34.57 34.17 34.55 0.0M
2025-08-28 34.55 34.64 34.52 34.64 0.0M
2025-08-27 34.29 34.52 34.29 34.51 0.0M
2025-08-26 34.39 34.47 34.39 34.47 0.0M
2025-08-25 34.51 34.51 34.41 34.41 0.0M
2025-08-22 34.55 34.68 34.55 34.60 0.0M
2025-08-21 34.04 34.07 34.01 34.02 0.0M
2025-08-20 33.98 34.13 33.98 34.08 0.0M
2025-08-19 34.01 34.02 34.01 34.02 0.0M
2025-08-18 34.13 34.22 34.13 34.19 0.0M
2025-08-15 34.19 34.20 34.17 34.17 0.0M
2025-08-14 34.17 34.20 34.12 34.19 0.0M
2025-08-13 34.31 34.33 34.25 34.33 0.0M
2025-08-12 33.99 34.13 33.99 34.09 0.0M
2025-08-11 33.78 33.80 33.74 33.74 0.0M
2025-08-08 33.87 33.87 33.86 33.86 0.0M
2025-08-07 33.89 33.89 33.67 33.73 0.0M
2025-08-06 33.60 33.64 33.60 33.64 0.0M
2025-08-05 33.56 33.56 33.51 33.51 0.0M
2025-08-04 33.33 33.50 33.33 33.46 0.0M
2025-08-01 33.03 33.16 33.01 33.08 0.0M
2025-07-31 33.49 33.49 33.27 33.30 0.0M
2025-07-30 33.65 33.71 33.40 33.48 0.2M
2025-07-29 33.76 33.78 33.72 33.75 0.0M
2025-07-28 34.21 34.21 33.70 33.70 0.0M
2025-07-25 33.81 33.93 33.80 33.90 0.0M
2025-07-24 33.99 34.00 33.92 33.92 0.0M
2025-07-23 33.84 34.06 33.84 34.04 0.0M
2025-07-22 33.55 33.76 33.55 33.74 0.0M
2025-07-21 33.93 33.93 33.58 33.58 0.0M
2025-07-18 33.55 33.55 33.45 33.45 0.0M
2025-07-17 33.33 33.54 33.33 33.50 0.0M
2025-07-16 33.18 33.37 33.18 33.34 0.0M
2025-07-15 33.37 33.37 33.24 33.24 0.0M
2025-07-14 33.34 33.47 33.34 33.47 0.0M
2025-07-11 33.40 33.47 33.40 33.44 0.0M
2025-07-10 33.48 33.62 33.40 33.57 0.0M
2025-07-09 33.38 33.49 33.34 33.49 0.0M
2025-07-08 33.26 33.37 33.26 33.33 0.0M
2025-07-07 33.34 33.34 33.08 33.24 0.0M
2025-07-03 33.52 33.57 33.52 33.52 0.0M
2025-07-02 33.27 33.40 33.27 33.39 0.0M
2025-07-01 33.14 33.23 33.12 33.22 0.0M
2025-06-30 33.04 33.17 33.03 33.16 0.0M
2025-06-27 32.98 33.12 32.91 33.02 0.0M
2025-06-26 32.93 33.12 32.93 33.12 0.0M
2025-06-25 32.77 32.80 32.77 32.80 0.0M
2025-06-24 32.67 32.86 32.65 32.86 0.0M
2025-06-23 32.55 32.66 32.55 32.66 0.0M
2025-06-20 32.52 32.52 32.39 32.39 0.0M
2025-06-18 32.98 32.98 32.63 32.63 0.0M
2025-06-17 32.75 32.78 32.63 32.63 0.0M
2025-06-16 32.96 32.96 32.83 32.83 0.0M
2025-06-13 32.77 32.77 32.71 32.75 0.0M
2025-06-12 32.95 33.02 32.95 32.99 0.0M
2025-06-11 32.86 32.88 32.78 32.78 0.0M
2025-06-10 32.73 32.79 32.73 32.79 0.0M
2025-06-09 32.65 32.80 32.60 32.73 0.0M
2025-06-06 32.68 32.68 32.57 32.60 0.0M
2025-06-05 32.73 32.73 32.46 32.57 0.0M
2025-06-04 32.56 32.62 32.51 32.54 0.0M
2025-06-03 32.21 32.42 32.21 32.42 0.0M
2025-06-02 32.17 32.44 32.17 32.44 0.0M
2025-05-30 31.94 32.06 31.94 32.05 0.1M
2025-05-29 32.07 32.10 32.00 32.07 0.0M
2025-05-28 32.03 32.05 31.94 31.95 0.0M
2025-05-27 32.03 32.12 32.03 32.10 0.0M
2025-05-23 31.93 31.93 31.85 31.85 0.0M
2025-05-22 31.69 31.84 31.69 31.75 0.0M
2025-05-21 32.04 32.04 31.83 31.83 0.0M
2025-05-20 31.90 32.03 31.90 32.02 0.0M
2025-05-19 31.83 31.88 31.83 31.88 0.0M
2025-05-16 31.68 31.81 31.68 31.81 0.0M
2025-05-15 31.57 31.72 31.57 31.72 0.0M
2025-05-14 31.56 31.57 31.53 31.53 0.0M
2025-05-13 31.65 31.75 31.64 31.70 0.0M
2025-05-12 31.75 31.75 31.56 31.64 0.0M
2025-05-09 31.50 31.54 31.50 31.51 0.0M
2025-05-08 31.51 31.52 31.40 31.40 0.0M
2025-05-07 31.51 31.53 31.48 31.51 0.0M
2025-05-06 31.47 31.59 31.47 31.59 0.0M
2025-05-05 31.40 31.45 31.40 31.41 0.0M
2025-05-02 31.27 31.29 31.25 31.29 0.0M
2025-05-01 31.21 31.23 31.19 31.19 0.0M
2025-04-30 31.31 31.32 31.29 31.32 0.0M
2025-04-29 31.35 31.39 31.33 31.34 0.0M
2025-04-28 31.23 31.37 31.23 31.37 0.0M
2025-04-25 31.21 31.23 31.17 31.23 0.0M
2025-04-24 31.16 31.28 31.16 31.23 0.0M
2025-04-23 31.11 31.12 31.01 31.02 0.0M
2025-04-22 30.99 31.02 30.99 31.00 0.0M
2025-04-21 30.89 30.89 30.78 30.85 0.0M
2025-04-17 31.21 31.21 30.87 30.92 0.0M
2025-04-16 30.88 30.89 30.85 30.85 0.0M
2025-04-15 30.80 30.83 30.79 30.82 0.0M
2025-04-14 30.63 30.74 30.63 30.71 0.0M
2025-04-11 30.56 30.65 30.56 30.63 0.0M
2025-04-10 30.42 30.43 30.31 30.40 0.0M
2025-04-09 30.03 30.71 29.95 30.66 0.0M
2025-04-08 30.33 30.34 29.92 29.92 0.0M
2025-04-07 30.18 30.49 30.02 30.10 0.1M
2025-04-04 30.70 30.70 30.50 30.50 0.0M
2025-04-03 31.04 31.06 30.92 30.95 0.0M
2025-04-02 31.26 31.32 31.26 31.32 0.0M
2025-04-01 31.27 31.28 31.21 31.22 0.0M
2025-03-31 31.11 31.22 31.09 31.20 0.0M
2025-03-28 31.29 31.29 31.08 31.13 0.0M
2025-03-27 31.27 31.27 31.22 31.25 0.0M
2025-03-26 31.19 31.19 31.09 31.09 0.0M
2025-03-25 31.28 31.31 31.26 31.26 0.0M
2025-03-24 31.17 31.17 31.10 31.14 0.0M
2025-03-21 30.95 31.09 30.95 31.09 0.0M
2025-03-20 31.31 31.34 31.24 31.31 0.0M
2025-03-19 31.21 31.39 31.21 31.39 0.0M
2025-03-18 31.55 31.55 31.22 31.24 0.0M
2025-03-17 31.16 31.28 31.16 31.27 0.0M
2025-03-14 30.88 31.01 30.88 31.00 0.0M
2025-03-13 30.67 30.75 30.67 30.70 0.0M
2025-03-12 30.57 30.68 30.57 30.65 0.0M
2025-03-11 30.47 30.65 30.46 30.55 0.0M
2025-03-10 30.70 30.70 30.42 30.50 0.0M
2025-03-07 30.87 30.93 30.70 30.90 0.0M
2025-03-06 30.88 30.95 30.78 30.78 0.0M
2025-03-05 30.91 31.07 30.88 31.04 0.0M
2025-03-04 30.48 30.83 30.48 30.64 0.0M
2025-03-03 31.03 31.04 30.74 30.74 0.0M
2025-02-28 30.60 30.75 30.56 30.75 0.0M
2025-02-27 30.91 30.91 30.65 30.65 0.0M
2025-02-26 31.11 31.11 30.99 30.99 0.0M
2025-02-25 30.92 30.94 30.92 30.94 0.0M
2025-02-24 30.97 30.98 30.97 30.98 0.0M
2025-02-21 31.27 31.27 31.05 31.05 0.0M
2025-02-20 31.31 31.34 31.30 31.34 0.0M
2025-02-19 31.24 31.31 31.22 31.28 0.0M
2025-02-18 31.34 31.36 31.30 31.33 0.0M
2025-02-14 31.27 31.27 31.12 31.12 0.0M
2025-02-13 31.01 31.14 31.01 31.14 0.0M
2025-02-12 30.81 30.88 30.81 30.85 0.0M
2025-02-11 30.93 30.96 30.93 30.93 0.0M
2025-02-10 30.94 30.96 30.93 30.94 0.0M
2025-02-07 30.95 30.95 30.71 30.71 0.0M
2025-02-06 30.87 30.91 30.84 30.88 0.0M
2025-02-05 30.85 30.92 30.85 30.90 0.0M
2025-02-04 30.37 30.74 30.37 30.69 0.0M
2025-02-03 30.24 30.43 30.21 30.37 0.0M
2025-01-31 30.70 30.76 30.50 30.50 0.0M
2025-01-30 30.78 30.83 30.69 30.83 0.0M
2025-01-29 30.11 30.52 30.11 30.40 0.0M
2025-01-28 30.37 30.45 30.37 30.43 0.0M
2025-01-27 30.44 30.44 30.31 30.39 0.0M
2025-01-24 30.67 30.67 30.62 30.62 0.0M
2025-01-23 30.52 30.59 30.52 30.55 0.0M
2025-01-22 30.59 30.59 30.57 30.57 0.0M
2025-01-21 30.53 30.64 30.52 30.62 0.0M
2025-01-17 30.33 30.38 30.33 30.35 0.0M
2025-01-16 30.29 30.29 30.29 30.29 0.0M
2025-01-15 30.16 30.25 30.09 30.22 0.0M
2025-01-14 29.73 29.79 29.71 29.78 0.0M
2025-01-13 29.60 29.65 29.57 29.61 0.0M
2025-01-10 29.69 29.72 29.62 29.64 0.0M
2025-01-08 29.76 29.78 29.66 29.78 0.0M
2025-01-07 29.92 29.92 29.79 29.81 0.0M
2025-01-06 30.01 30.05 29.85 29.85 0.0M
2025-01-03 29.77 29.81 29.77 29.79 0.0M
2025-01-02 29.79 29.80 29.71 29.71 0.0M