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
2023-12-29 26.71 26.71 26.65 26.65 0.0M
2023-12-28 26.73 26.77 26.70 26.70 0.0M
2023-12-27 26.73 26.78 26.73 26.74 0.0M
2023-12-26 26.61 26.61 26.61 26.61 0.0M
2023-12-22 26.58 26.58 26.58 26.58 0.0M
2023-12-21 26.61 26.61 26.57 26.57 0.0M
2023-12-20 26.55 26.56 26.52 26.56 0.0M
2023-12-19 26.88 26.88 26.88 26.88 0.0M
2023-12-18 26.85 26.85 26.78 26.78 0.0M
2023-12-15 26.76 26.80 26.76 26.76 0.0M
2023-12-14 26.82 26.88 26.82 26.84 0.0M
2023-12-13 26.60 26.71 26.60 26.71 0.0M
2023-12-12 26.38 26.38 26.38 26.38 0.0M
2023-12-11 26.36 26.36 26.36 26.36 0.0M
2023-12-08 26.38 26.39 26.38 26.39 0.0M
2023-12-07 26.46 26.46 26.46 26.46 0.0M
2023-12-06 26.46 26.46 26.40 26.40 0.0M
2023-12-05 26.40 26.42 26.38 26.38 0.0M
2023-12-04 26.41 26.44 26.41 26.43 0.0M
2023-12-01 26.50 26.63 26.50 26.61 0.0M
2023-11-30 26.36 26.36 26.31 26.36 0.0M
2023-11-29 26.47 26.47 26.38 26.41 0.0M
2023-11-28 26.34 26.34 26.32 26.32 0.0M
2023-11-27 26.16 26.24 26.16 26.24 0.0M
2023-11-24 26.15 26.18 26.13 26.13 0.0M
2023-11-22 26.29 26.29 26.14 26.16 0.0M
2023-11-20 26.17 26.17 26.14 26.14 0.0M
2023-11-17 26.03 26.03 26.02 26.02 0.0M
2023-11-16 25.92 25.92 25.90 25.90 0.0M
2023-11-15 25.89 25.89 25.85 25.85 0.0M
2023-11-14 25.90 25.91 25.90 25.91 0.0M
2023-11-13 25.42 25.43 25.42 25.43 0.0M
2023-11-10 25.26 25.43 25.26 25.43 0.0M
2023-11-09 25.41 25.41 25.24 25.24 0.0M
2023-11-08 25.38 25.42 25.38 25.42 0.0M
2023-11-07 25.33 25.37 25.33 25.37 0.0M
2023-11-06 25.31 25.31 25.31 25.31 0.0M
2023-11-03 25.38 25.43 25.36 25.38 0.0M
2023-11-01 24.67 24.78 24.66 24.74 0.0M
2023-10-31 24.46 24.51 24.46 24.51 0.0M
2023-10-30 24.35 24.45 24.35 24.45 0.0M
2023-10-27 24.38 24.38 24.23 24.28 0.0M
2023-10-26 24.36 24.46 24.33 24.33 0.0M
2023-10-25 24.49 24.55 24.41 24.43 0.0M
2023-10-24 24.64 24.72 24.64 24.72 0.0M
2023-10-23 24.52 24.57 24.52 24.57 0.0M
2023-10-20 24.60 24.60 24.52 24.52 0.0M
2023-10-19 24.82 24.90 24.67 24.68 0.0M
2023-10-18 25.02 25.02 24.85 24.86 0.0M
2023-10-17 25.18 25.18 25.10 25.13 0.0M
2023-10-16 25.19 25.21 25.19 25.21 0.0M
2023-10-13 25.22 25.22 25.12 25.12 0.0M
2023-10-12 25.18 25.18 25.18 25.18 0.0M
2023-10-11 25.39 25.39 25.39 25.39 0.0M
2023-10-10 25.25 25.25 25.25 25.25 0.0M
2023-10-09 25.13 25.13 25.13 25.13 0.0M
2023-10-06 24.98 24.98 24.98 24.98 0.0M
2023-10-05 24.82 24.82 24.82 24.82 0.0M
2023-10-04 24.82 24.82 24.81 24.81 0.0M
2023-10-03 24.81 24.81 24.81 24.81 0.0M
2023-10-02 25.10 25.10 25.02 25.02 0.0M
2023-09-29 25.31 25.31 25.23 25.23 0.0M
2023-09-27 25.29 25.29 25.29 25.29 0.0M
2023-09-26 25.42 25.42 25.34 25.34 0.0M
2023-09-25 25.51 25.51 25.51 25.51 0.0M
2023-09-22 25.61 25.62 25.59 25.59 0.0M
2023-09-21 25.56 25.56 25.56 25.56 0.0M
2023-09-20 26.03 26.04 25.86 25.86 0.0M
2023-09-19 25.93 25.95 25.91 25.95 0.0M
2023-09-18 25.93 25.96 25.92 25.96 0.0M
2023-09-15 26.06 26.06 25.94 25.97 0.0M
2023-09-14 26.13 26.16 26.13 26.16 0.0M
2023-09-13 25.91 25.92 25.90 25.90 0.0M
2023-09-12 25.95 25.95 25.89 25.89 0.0M
2023-09-11 25.95 25.95 25.95 25.95 0.0M
2023-09-08 25.78 25.78 25.78 25.78 0.0M
2023-09-07 25.78 25.80 25.78 25.80 0.0M
2023-09-06 25.85 25.85 25.85 25.85 0.0M
2023-09-05 26.03 26.03 25.96 25.96 0.0M
2023-09-01 26.10 26.10 26.10 26.10 0.0M
2023-08-31 26.11 26.11 26.02 26.02 0.0M
2023-08-30 26.10 26.10 26.07 26.08 0.0M
2023-08-29 26.07 26.07 26.07 26.07 0.0M
2023-08-25 25.57 25.57 25.57 25.57 0.0M
2023-08-24 25.49 25.49 25.49 25.49 0.0M
2023-08-22 25.41 25.41 25.41 25.41 0.0M
2023-08-21 25.44 25.44 25.44 25.44 0.0M
2023-08-18 25.42 25.42 25.42 25.42 0.0M
2023-08-17 25.39 25.39 25.39 25.39 0.0M
2023-08-16 25.48 25.48 25.48 25.48 0.0M
2023-08-15 25.71 25.71 25.61 25.61 0.0M
2023-08-14 25.89 25.89 25.89 25.89 0.0M
2023-08-11 25.92 25.92 25.92 25.92 0.0M
2023-08-10 26.23 26.23 26.03 26.03 0.0M
2023-08-09 26.10 26.11 26.07 26.07 0.0M
2023-08-08 26.01 26.12 26.01 26.12 0.0M
2023-08-07 26.23 26.23 26.23 26.23 0.0M
2023-08-04 26.14 26.14 26.14 26.14 0.0M
2023-08-03 26.11 26.11 26.11 26.11 0.0M
2023-08-02 26.24 26.24 26.22 26.22 0.0M
2023-08-01 26.52 26.54 26.52 26.54 0.0M
2023-07-31 26.72 26.72 26.72 26.72 0.0M
2023-07-28 26.70 26.70 26.67 26.67 0.0M
2023-07-27 26.74 26.74 26.49 26.49 0.0M
2023-07-26 26.76 26.76 26.73 26.73 0.0M
2023-07-25 26.70 26.70 26.70 26.70 0.0M
2023-07-24 26.61 26.61 26.61 26.61 0.0M
2023-07-21 26.56 26.56 26.56 26.56 0.0M
2023-07-20 26.51 26.51 26.51 26.51 0.0M
2023-07-19 26.62 26.62 26.62 26.62 0.0M
2023-07-18 26.52 26.54 26.52 26.54 0.0M
2023-07-17 26.43 26.44 26.43 26.44 0.0M
2023-07-13 26.52 26.52 26.52 26.52 0.0M
2023-07-12 26.28 26.29 26.26 26.26 0.0M
2023-07-11 26.00 26.00 25.97 25.97 0.0M
2023-07-10 25.85 25.85 25.82 25.82 0.0M
2023-07-07 25.82 25.82 25.77 25.77 0.0M
2023-07-06 25.62 25.70 25.62 25.70 0.0M
2023-07-05 26.00 26.04 26.00 26.00 0.0M
2023-07-03 26.15 26.15 26.13 26.13 0.0M
2023-06-30 26.13 26.13 26.13 26.13 0.0M
2023-06-28 25.89 25.96 25.89 25.96 0.0M
2023-06-27 25.97 25.97 25.95 25.95 0.0M
2023-06-21 26.11 26.11 26.09 26.09 0.0M
2023-06-20 26.14 26.14 26.11 26.11 0.0M
2023-06-16 26.25 26.26 26.23 26.23 0.0M
2023-06-15 26.30 26.30 26.30 26.30 0.0M
2023-06-14 26.12 26.12 26.06 26.07 0.0M
2023-06-13 26.09 26.09 26.02 26.04 0.0M
2023-06-12 25.92 26.01 25.92 25.99 0.0M
2023-06-09 25.93 25.93 25.90 25.90 0.0M
2023-06-08 25.92 25.95 25.90 25.93 0.0M
2023-06-07 25.82 25.82 25.73 25.76 0.0M
2023-06-06 25.89 25.91 25.89 25.91 0.0M
2023-06-05 25.81 25.85 25.81 25.82 0.0M
2023-06-02 25.85 25.85 25.85 25.85 0.0M
2023-06-01 25.48 25.65 25.48 25.63 0.0M
2023-05-30 25.56 25.56 25.51 25.51 0.0M
2023-05-26 25.47 25.53 25.47 25.53 0.0M
2023-05-25 25.32 25.33 25.29 25.32 0.0M
2023-05-24 25.39 25.39 25.31 25.32 0.0M
2023-05-23 25.67 25.67 25.56 25.56 0.0M
2023-05-22 25.78 25.84 25.73 25.73 0.1M
2023-05-19 25.75 25.85 25.72 25.73 0.1M
2023-05-18 25.86 25.86 25.58 25.68 0.0M
2023-05-17 25.65 25.67 25.65 25.67 0.0M
2023-05-16 25.53 25.53 25.53 25.53 0.0M
2023-05-15 25.69 25.72 25.69 25.72 0.0M
2023-05-12 25.61 25.62 25.61 25.62 0.0M
2023-05-09 25.76 25.76 25.73 25.73 0.0M
2023-05-04 25.45 25.45 25.44 25.44 0.0M
2023-05-01 25.75 25.75 25.75 25.75 0.0M
2023-04-28 25.80 25.80 25.79 25.79 0.0M
2023-04-27 25.64 25.70 25.61 25.70 0.0M
2023-04-26 25.47 25.47 25.47 25.47 0.0M
2023-04-25 25.64 25.64 25.64 25.64 0.0M
2023-04-24 25.77 25.77 25.77 25.77 0.0M
2023-04-19 25.73 25.73 25.73 25.73 0.0M
2023-04-18 25.76 25.80 25.76 25.80 0.0M
2023-04-17 25.64 25.72 25.64 25.72 0.0M
2023-04-13 25.91 25.91 25.91 25.91 0.0M
2023-04-10 25.34 25.49 25.34 25.47 0.0M
2023-04-05 25.48 25.48 25.48 25.48 0.0M
2023-03-31 25.41 25.41 25.41 25.41 0.0M
2023-03-30 25.20 25.25 25.20 25.25 0.0M
2023-03-29 25.04 25.04 25.04 25.04 0.0M
2023-03-28 24.76 24.76 24.76 24.76 0.0M
2023-03-21 24.80 24.80 24.80 24.80 0.0M
2023-03-17 24.29 24.29 24.29 24.29 0.0M
2023-03-16 24.43 24.52 24.43 24.52 0.0M
2023-03-15 24.07 24.15 24.07 24.15 0.0M
2023-03-14 24.59 24.59 24.57 24.57 0.0M
2023-03-13 24.20 24.44 24.20 24.30 0.0M
2023-03-10 24.46 24.46 24.36 24.36 0.0M
2023-03-09 24.99 24.99 24.66 24.66 0.0M
2023-03-07 24.88 24.88 24.88 24.88 0.0M
2023-03-06 25.22 25.22 25.22 25.22 0.0M
2023-03-02 24.75 24.94 24.75 24.94 0.0M
2023-03-01 24.89 24.89 24.83 24.83 0.0M
2023-02-28 24.97 24.97 24.97 24.97 0.0M
2023-02-27 25.01 25.01 24.93 24.93 0.0M
2023-02-24 24.75 24.81 24.75 24.81 0.0M
2023-02-23 24.99 25.11 24.99 25.11 0.0M
2023-02-22 25.07 25.07 24.96 24.96 0.0M
2023-02-21 25.16 25.16 25.06 25.06 0.0M
2023-02-17 25.43 25.43 25.43 25.43 0.0M
2023-02-16 25.59 25.59 25.45 25.45 0.0M
2023-02-14 25.70 25.70 25.54 25.69 0.0M
2023-02-13 25.64 25.64 25.64 25.64 0.0M
2023-02-10 25.43 25.44 25.35 25.44 0.0M
2023-02-09 25.81 25.81 25.48 25.48 0.0M
2023-02-08 25.63 25.63 25.57 25.57 0.0M
2023-02-07 25.62 25.76 25.62 25.76 0.0M
2023-02-03 25.87 25.87 25.73 25.73 0.0M
2023-02-01 25.58 25.89 25.58 25.89 0.0M
2023-01-31 25.48 25.62 25.48 25.62 0.0M
2023-01-30 25.54 25.56 25.38 25.38 0.0M
2023-01-27 25.66 25.66 25.64 25.64 0.0M
2023-01-26 25.45 25.61 25.45 25.61 0.0M
2023-01-25 25.33 25.47 25.33 25.47 0.0M
2023-01-19 24.92 24.98 24.92 24.96 0.0M
2023-01-18 25.19 25.19 25.03 25.03 0.0M
2023-01-17 25.22 25.22 25.21 25.21 0.0M
2023-01-12 24.88 25.08 24.88 25.08 0.0M
2023-01-10 24.67 24.67 24.67 24.67 0.0M
2023-01-09 24.75 24.75 24.62 24.62 0.0M
2023-01-06 24.54 24.56 24.54 24.56 0.0M
2023-01-04 24.29 24.29 24.26 24.27 0.0M
2023-01-03 24.05 24.05 24.05 24.05 0.0M