Relative Sentiment Tactical Allc ETF (MOOD)
28.11
+0.20
(+0.71%)
USD |
NASDAQ |
May 03, 16:00
MOOD Price: 28.11 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 71.00 |
May 02, 2024 | 27.83 | 27.94 | 27.82 | 27.91 | 1230.00 |
May 01, 2024 | 27.66 | 27.98 | 27.62 | 27.69 | 655.00 |
Apr 30, 2024 | 27.93 | 27.93 | 27.67 | 27.67 | 682.00 |
Apr 29, 2024 | 28.13 | 28.13 | 28.04 | 28.09 | 435.00 |
Apr 26, 2024 | 27.98 | 28.02 | 27.98 | 28.02 | 100.00 |
Apr 25, 2024 | 27.71 | 27.89 | 27.71 | 27.85 | 552.00 |
Apr 24, 2024 | 27.84 | 27.91 | 27.84 | 27.89 | 1171.00 |
Apr 23, 2024 | 27.92 | 27.95 | 27.90 | 27.93 | 1527.00 |
Apr 22, 2024 | 27.68 | 27.75 | 27.68 | 27.72 | 903.00 |
Apr 19, 2024 | 27.88 | 27.88 | 27.82 | 27.82 | 652.00 |
Apr 18, 2024 | 27.84 | 27.89 | 27.80 | 27.80 | 3296.00 |
Apr 17, 2024 | 27.87 | 27.87 | 27.77 | 27.82 | 893.00 |
Apr 16, 2024 | 27.82 | 27.86 | 27.80 | 27.83 | 669.00 |
Apr 15, 2024 | 28.06 | 28.06 | 27.92 | 27.95 | 2920.00 |
Apr 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 179.00 |
Apr 11, 2024 | 28.01 | 28.21 | 28.01 | 28.20 | 882.00 |
Apr 10, 2024 | 28.00 | 28.04 | 28.00 | 28.04 | 479.00 |
Apr 09, 2024 | 28.25 | 28.31 | 28.25 | 28.31 | 232.00 |
Apr 08, 2024 | 28.21 | 28.26 | 28.17 | 28.21 | 6013.00 |
Apr 05, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 181.00 |
Apr 04, 2024 | 28.24 | 28.25 | 28.03 | 28.04 | 1623.00 |
Apr 03, 2024 | 28.08 | 28.17 | 28.08 | 28.17 | 1528.00 |
Apr 02, 2024 | 27.95 | 28.02 | 27.95 | 28.02 | 4100.00 |
Apr 01, 2024 | 28.10 | 28.10 | 28.03 | 28.06 | 2987.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.24
Minimum
Oct 14 2022
28.31
Maximum
Apr 09 2024
25.54
Average
25.52
Median