Relative Sentiment Tactical Allocation ETF

MOOD
🏛️ usa →
36.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 23.93 23.99 23.93 23.99 0.0M
2022-12-29 24.30 24.31 24.06 24.06 0.0M
2022-12-27 24.39 24.39 24.39 24.39 0.0M
2022-12-12 25.06 25.06 25.06 25.06 0.0M
2022-12-09 24.92 24.92 24.92 24.92 0.0M
2022-12-05 25.48 25.48 25.07 25.07 0.0M
2022-12-02 25.49 25.49 25.49 25.49 0.0M
2022-12-01 25.50 25.50 25.50 25.50 0.0M
2022-11-29 24.82 24.83 24.82 24.83 0.0M
2022-11-28 25.00 25.00 24.76 24.76 0.0M
2022-11-22 24.75 24.87 24.75 24.87 0.0M
2022-11-18 24.73 24.73 24.69 24.69 0.0M
2022-11-16 24.75 24.75 24.75 24.75 0.0M
2022-11-15 24.86 24.86 24.86 24.86 0.0M
2022-11-14 24.71 24.71 24.71 24.71 0.0M
2022-11-11 24.75 24.93 24.75 24.93 0.0M
2022-11-10 24.68 24.68 24.68 24.68 0.0M
2022-11-09 23.48 23.48 23.48 23.48 0.0M
2022-11-08 23.84 23.84 23.84 23.84 0.0M
2022-11-07 23.70 23.70 23.70 23.70 0.0M
2022-11-04 23.56 23.56 23.56 23.56 0.0M
2022-11-03 23.03 23.03 23.03 23.03 0.0M
2022-11-02 23.26 23.26 23.26 23.26 0.0M
2022-11-01 23.66 23.66 23.66 23.66 0.0M
2022-10-28 23.72 23.72 23.72 23.72 0.0M
2022-10-27 23.45 23.45 23.45 23.45 0.0M
2022-10-26 23.54 23.54 23.54 23.54 0.0M
2022-10-24 23.03 23.03 23.03 23.03 0.0M
2022-10-20 22.58 22.58 22.58 22.58 0.0M
2022-10-19 22.67 22.67 22.67 22.67 0.0M
2022-10-18 22.84 22.88 22.84 22.88 0.0M
2022-10-17 22.73 22.73 22.73 22.73 0.0M
2022-10-14 22.32 22.32 22.24 22.24 0.0M
2022-10-13 22.57 22.57 22.57 22.57 0.0M
2022-10-11 22.29 22.29 22.29 22.29 0.0M
2022-10-10 22.41 22.41 22.41 22.41 0.0M
2022-10-07 22.55 22.55 22.55 22.55 0.0M
2022-10-05 23.13 23.13 23.13 23.13 0.0M
2022-10-03 22.73 22.73 22.73 22.73 0.0M
2022-09-28 22.86 22.88 22.86 22.88 0.0M
2022-09-20 23.72 23.72 23.72 23.72 0.0M
2022-09-16 23.90 23.93 23.85 23.93 0.0M
2022-09-15 24.13 24.13 24.04 24.08 0.0M
2022-09-14 24.30 24.30 24.27 24.27 0.0M
2022-09-13 24.41 24.41 24.21 24.21 0.0M
2022-09-12 25.01 25.01 24.94 24.94 0.0M
2022-09-08 24.29 24.35 24.29 24.35 0.0M
2022-09-07 24.34 24.34 24.33 24.33 0.0M
2022-09-06 24.14 24.14 24.04 24.04 0.0M
2022-09-02 24.50 24.50 24.15 24.15 0.0M
2022-09-01 24.27 24.27 24.27 24.27 0.0M
2022-08-30 24.68 24.69 24.62 24.62 0.0M
2022-08-29 24.87 24.87 24.82 24.82 0.0M
2022-08-26 25.13 25.13 24.96 24.96 0.0M
2022-08-25 25.46 25.50 25.45 25.50 0.0M
2022-08-23 25.24 25.24 25.24 25.24 0.0M
2022-08-19 25.59 25.61 25.55 25.55 0.0M
2022-08-17 25.84 25.84 25.79 25.79 0.0M
2022-08-11 25.72 25.72 25.72 25.72 0.0M
2022-08-10 25.79 25.79 25.76 25.76 0.0M
2022-08-08 25.61 25.61 25.51 25.51 0.0M
2022-08-05 25.32 25.46 25.32 25.43 0.0M
2022-08-04 25.54 25.60 25.54 25.56 0.0M
2022-08-03 25.57 25.57 25.57 25.57 0.0M
2022-08-02 25.46 25.46 25.35 25.35 0.0M
2022-08-01 25.61 25.64 25.61 25.62 0.0M
2022-07-29 25.61 25.62 25.61 25.61 0.0M
2022-07-28 25.30 25.34 25.30 25.34 0.0M
2022-07-27 25.13 25.13 25.11 25.11 0.0M
2022-07-26 24.72 24.72 24.69 24.69 0.0M
2022-07-25 24.87 24.88 24.86 24.88 0.0M
2022-07-22 24.83 24.83 24.75 24.76 0.0M
2022-07-21 24.64 24.88 24.64 24.88 0.0M
2022-07-20 24.69 24.70 24.62 24.69 0.0M
2022-07-19 24.64 24.64 24.64 24.64 0.0M
2022-07-18 24.16 24.16 24.13 24.13 0.0M
2022-07-15 24.08 24.12 24.06 24.12 0.0M
2022-07-14 23.57 23.78 23.56 23.78 0.0M
2022-07-12 24.05 24.05 24.02 24.02 0.0M
2022-07-11 24.19 24.24 24.09 24.09 0.0M
2022-07-08 24.39 24.39 24.39 24.39 0.0M
2022-07-07 24.37 24.37 24.37 24.37 0.0M
2022-07-06 24.17 24.17 24.13 24.13 0.0M
2022-07-05 24.08 24.20 24.08 24.20 0.0M
2022-07-01 24.38 24.38 24.38 24.38 0.0M
2022-06-29 24.37 24.37 24.28 24.28 0.0M
2022-06-28 24.57 24.58 24.37 24.37 0.0M
2022-06-27 24.55 24.55 24.55 24.55 0.0M
2022-06-24 24.66 24.66 24.66 24.66 0.0M
2022-06-23 24.56 24.56 24.54 24.54 0.0M
2022-06-22 24.54 24.54 24.54 24.54 0.0M
2022-06-21 24.47 24.47 24.47 24.47 0.0M
2022-06-17 24.52 24.52 24.43 24.45 0.0M
2022-06-16 24.46 24.48 24.46 24.48 0.0M
2022-06-15 24.57 24.57 24.57 24.57 0.0M
2022-06-14 24.23 24.23 24.23 24.23 0.0M
2022-06-13 24.63 24.63 24.50 24.52 0.0M
2022-06-10 25.07 25.07 25.07 25.07 0.0M
2022-06-09 25.18 25.18 25.18 25.18 0.0M
2022-06-08 25.27 25.27 25.27 25.27 0.0M
2022-06-07 25.39 25.39 25.37 25.37 0.0M
2022-06-06 25.40 25.40 25.27 25.27 0.0M
2022-06-03 25.38 25.38 25.38 25.38 0.0M
2022-06-02 25.38 25.41 25.38 25.40 0.0M
2022-06-01 25.21 25.21 25.21 25.21 0.0M
2022-05-31 25.34 25.35 25.28 25.28 0.0M
2022-05-26 25.32 25.34 25.32 25.34 0.0M
2022-05-24 25.15 25.22 25.15 25.22 0.0M
2022-05-23 25.14 25.16 25.12 25.12 0.0M
2022-05-20 25.09 25.11 25.08 25.08 0.1M
2022-05-19 25.17 25.18 25.06 25.06 0.1M