Monarch Select Subsector ETF Fund (MSSS)
BATS: MSSS · Real-Time Price · USD
30.12
+0.22 (0.73%)
At close: Apr 1, 2026, 4:00 PM EDT
30.12
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
MSSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 30.22 | 30.31 | 30.07 | 30.14 | 30.14 | 0.81% | 735 |
| Mar 31, 2026 | 29.46 | 29.90 | 29.43 | 29.90 | 29.90 | 2.92% | 9,217 |
| Mar 30, 2026 | 29.20 | 29.32 | 29.00 | 29.05 | 29.05 | -0.62% | 7,451 |
| Mar 27, 2026 | 29.55 | 29.62 | 29.18 | 29.23 | 29.23 | -2.47% | 13,157 |
| Mar 26, 2026 | 30.35 | 30.35 | 29.92 | 29.97 | 29.97 | -1.26% | 12,011 |
| Mar 25, 2026 | 30.55 | 30.55 | 30.11 | 30.35 | 30.30 | 0.50% | 2,921 |
| Mar 24, 2026 | 30.00 | 30.32 | 30.00 | 30.20 | 30.15 | -0.56% | 3,038 |
| Mar 23, 2026 | 30.51 | 30.57 | 30.31 | 30.37 | 30.32 | 1.27% | 20,173 |
| Mar 20, 2026 | 30.26 | 30.30 | 29.93 | 29.99 | 29.94 | -1.54% | 15,730 |
| Mar 19, 2026 | 30.37 | 30.63 | 30.31 | 30.46 | 30.41 | -0.21% | 8,812 |
| Mar 18, 2026 | 31.08 | 31.08 | 30.53 | 30.53 | 30.47 | -1.50% | 6,640 |
| Mar 17, 2026 | 31.17 | 31.17 | 30.97 | 30.99 | 30.94 | 0.51% | 12,653 |
| Mar 16, 2026 | 30.94 | 30.98 | 30.81 | 30.83 | 30.78 | 1.06% | 10,813 |
| Mar 13, 2026 | 30.56 | 30.57 | 30.51 | 30.51 | 30.46 | -0.20% | 7,310 |
| Mar 12, 2026 | 30.84 | 30.84 | 30.57 | 30.57 | 30.52 | -2.02% | 12,583 |
| Mar 11, 2026 | 31.07 | 31.20 | 31.07 | 31.20 | 31.15 | -0.04% | 15,037 |
| Mar 10, 2026 | 31.52 | 31.54 | 31.21 | 31.21 | 31.16 | -0.82% | 16,110 |
| Mar 9, 2026 | 30.92 | 31.47 | 30.85 | 31.47 | 31.41 | 0.25% | 13,134 |
| Mar 6, 2026 | 31.22 | 31.43 | 31.22 | 31.39 | 31.33 | -1.16% | 6,881 |
| Mar 5, 2026 | 32.16 | 32.16 | 31.57 | 31.76 | 31.70 | -1.21% | 8,396 |
| Mar 4, 2026 | 32.05 | 32.18 | 32.05 | 32.15 | 32.09 | 0.78% | 23,242 |
| Mar 3, 2026 | 31.52 | 32.04 | 31.48 | 31.90 | 31.84 | -1.42% | 28,418 |
| Mar 2, 2026 | 32.20 | 32.44 | 32.13 | 32.36 | 32.30 | 0.37% | 13,441 |
| Feb 27, 2026 | 32.05 | 32.24 | 32.05 | 32.24 | 32.18 | -0.49% | 6,528 |
| Feb 26, 2026 | 32.24 | 32.40 | 32.14 | 32.40 | 32.34 | 0.96% | 28,772 |
| Feb 25, 2026 | 31.98 | 32.11 | 31.98 | 32.09 | 32.04 | 0.61% | 6,059 |
| Feb 24, 2026 | 31.75 | 31.90 | 31.74 | 31.90 | 31.84 | 0.78% | 14,959 |
| Feb 23, 2026 | 31.74 | 31.74 | 31.54 | 31.65 | 31.59 | -1.40% | 26,107 |
| Feb 20, 2026 | 32.08 | 32.14 | 31.92 | 32.10 | 32.04 | 0.23% | 15,284 |
| Feb 19, 2026 | 32.02 | 32.03 | 31.87 | 32.03 | 31.97 | -0.15% | 16,535 |
| Feb 18, 2026 | 32.13 | 32.14 | 31.94 | 32.08 | 32.02 | 0.58% | 14,016 |
| Feb 17, 2026 | 31.59 | 31.99 | 31.59 | 31.89 | 31.83 | 0.47% | 5,139 |
| Feb 13, 2026 | 31.65 | 31.93 | 31.65 | 31.74 | 31.68 | 0.38% | 17,564 |
| Feb 12, 2026 | 31.93 | 31.93 | 31.62 | 31.62 | 31.56 | -0.08% | 13,357 |
| Feb 11, 2026 | 31.49 | 31.64 | 31.49 | 31.64 | 31.59 | 0.27% | 14,354 |
| Feb 10, 2026 | 31.48 | 31.68 | 31.44 | 31.56 | 31.50 | 0.98% | 7,360 |
| Feb 9, 2026 | 31.48 | 31.48 | 31.25 | 31.25 | 31.20 | -0.91% | 21,302 |
| Feb 6, 2026 | 31.47 | 31.61 | 31.39 | 31.54 | 31.48 | 1.43% | 24,486 |
| Feb 5, 2026 | 31.17 | 31.26 | 31.07 | 31.10 | 31.04 | -0.29% | 5,814 |
| Feb 4, 2026 | 31.11 | 31.30 | 31.11 | 31.18 | 31.13 | 0.53% | 6,159 |
| Feb 3, 2026 | 31.03 | 31.03 | 30.86 | 31.02 | 30.97 | 1.01% | 11,427 |
| Feb 2, 2026 | 30.80 | 30.83 | 30.71 | 30.71 | 30.66 | -0.32% | 8,179 |
| Jan 30, 2026 | 30.66 | 30.81 | 30.59 | 30.81 | 30.76 | -0.26% | 7,375 |
| Jan 29, 2026 | 30.86 | 30.92 | 30.75 | 30.89 | 30.84 | 0.20% | 14,543 |
| Jan 28, 2026 | 30.88 | 30.95 | 30.81 | 30.83 | 30.77 | -0.32% | 6,076 |
| Jan 27, 2026 | 30.92 | 30.97 | 30.85 | 30.93 | 30.87 | -1.06% | 9,784 |
| Jan 26, 2026 | 31.28 | 31.31 | 31.20 | 31.26 | 31.20 | 0.18% | 11,505 |
| Jan 23, 2026 | 31.16 | 31.20 | 31.09 | 31.20 | 31.15 | -0.60% | 13,395 |
| Jan 22, 2026 | 31.55 | 31.57 | 31.37 | 31.39 | 31.33 | -0.57% | 18,917 |
| Jan 21, 2026 | 31.43 | 31.61 | 31.26 | 31.57 | 31.51 | 0.93% | 19,586 |