Monarch Select Subsector ETF

MSSS
🏛️ usa →
30.53
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
2025-09-26 30.39 30.53 30.39 30.53 0.0M
2025-09-25 30.19 30.24 30.14 30.17 0.0M
2025-09-24 30.52 30.56 30.45 30.46 0.0M
2025-09-23 30.50 30.50 30.45 30.47 0.0M
2025-09-22 30.30 30.39 30.26 30.38 0.0M
2025-09-19 30.54 30.54 30.40 30.41 0.0M
2025-09-18 30.42 30.59 30.42 30.54 0.0M
2025-09-17 30.58 30.59 30.32 30.37 0.0M
2025-09-16 30.30 30.45 30.30 30.40 0.0M
2025-09-15 30.71 30.79 30.55 30.57 0.0M
2025-09-12 30.84 30.91 30.81 30.81 0.0M
2025-09-11 30.90 31.00 30.89 31.00 0.0M
2025-09-10 30.34 30.47 30.34 30.47 0.0M
2025-09-09 30.44 30.60 30.44 30.56 0.0M
2025-09-08 30.57 30.75 30.57 30.75 0.0M
2025-09-05 30.65 30.66 30.47 30.62 0.0M
2025-09-04 30.33 30.52 30.31 30.52 0.0M
2025-09-03 30.28 30.33 30.20 30.33 0.0M
2025-09-02 30.31 30.34 30.11 30.34 0.0M
2025-08-29 30.47 30.47 30.37 30.44 0.0M
2025-08-28 30.48 30.52 30.44 30.52 0.0M
2025-08-27 30.47 30.52 30.43 30.47 0.0M
2025-08-26 30.30 30.36 30.28 30.36 0.0M
2025-08-25 30.34 30.36 30.22 30.22 0.0M
2025-08-22 30.07 30.56 30.07 30.46 0.0M
2025-08-21 29.79 30.03 29.79 29.97 0.0M
2025-08-20 29.88 29.98 29.69 29.94 0.1M
2025-08-19 30.00 30.01 29.78 29.89 0.0M
2025-08-18 30.01 30.04 29.98 30.00 0.0M
2025-08-15 29.92 30.03 29.92 29.95 0.0M
2025-08-14 29.77 29.91 29.72 29.90 0.8M
2025-08-13 29.67 29.99 29.67 29.99 0.0M
2025-08-12 29.24 29.56 29.24 29.56 0.0M
2025-08-11 29.17 29.17 29.01 29.09 0.0M
2025-08-08 28.88 29.03 28.88 29.00 0.0M
2025-08-07 28.88 28.88 28.75 28.82 0.0M
2025-08-06 28.69 28.92 28.69 28.91 0.0M
2025-08-05 28.99 28.99 28.88 28.88 0.0M
2025-08-04 28.78 28.99 28.78 28.97 0.0M
2025-08-01 28.51 28.56 28.27 28.50 0.0M
2025-07-31 29.21 29.21 28.84 28.84 0.0M
2025-07-30 29.21 29.31 29.01 29.17 0.0M
2025-07-29 29.31 29.39 29.12 29.12 0.0M
2025-07-28 29.37 29.37 29.29 29.31 0.0M
2025-07-25 29.36 29.42 29.34 29.41 0.0M
2025-07-24 29.59 29.59 29.30 29.30 0.0M
2025-07-23 29.41 29.60 29.41 29.60 0.0M
2025-07-22 29.23 29.35 29.23 29.35 0.0M
2025-07-21 29.36 29.44 29.21 29.21 0.0M
2025-07-18 29.40 29.40 29.28 29.30 0.0M
2025-07-17 29.21 29.40 29.21 29.39 0.0M
2025-07-16 29.03 29.21 29.03 29.21 0.0M
2025-07-15 29.31 29.31 28.99 28.99 0.0M
2025-07-14 29.25 29.35 29.24 29.33 0.0M
2025-07-11 29.23 29.23 29.07 29.09 0.0M
2025-07-10 29.28 29.45 29.28 29.39 0.1M
2025-07-09 29.28 29.43 29.28 29.42 0.0M
2025-07-08 29.32 29.32 29.28 29.29 0.0M
2025-07-07 29.30 29.30 29.13 29.21 0.0M
2025-07-03 29.42 29.53 29.42 29.52 0.0M
2025-07-02 29.22 29.29 29.19 29.26 0.0M
2025-07-01 29.41 29.53 29.41 29.46 0.0M
2025-06-30 29.42 29.52 29.42 29.52 0.0M
2025-06-27 29.37 29.37 29.12 29.30 0.0M
2025-06-26 29.05 29.21 29.05 29.21 0.0M
2025-06-25 29.06 29.06 28.87 28.87 0.0M
2025-06-24 28.81 29.10 28.81 29.09 0.0M
2025-06-23 28.47 28.71 28.28 28.71 0.0M
2025-06-20 28.68 28.68 28.42 28.47 0.0M
2025-06-18 28.43 28.61 28.43 28.48 0.0M
2025-06-17 28.35 28.57 28.35 28.41 0.0M
2025-06-16 28.68 28.77 28.65 28.68 0.0M
2025-06-13 28.44 28.62 28.32 28.33 0.0M
2025-06-12 28.77 28.77 28.71 28.76 0.0M
2025-06-11 28.91 28.91 28.69 28.78 0.0M
2025-06-10 28.82 28.84 28.74 28.77 0.0M
2025-06-09 28.77 28.89 28.70 28.81 0.0M
2025-06-06 28.79 28.82 28.75 28.82 0.0M
2025-06-05 28.52 28.60 28.45 28.45 0.0M
2025-06-04 28.62 28.66 28.54 28.54 0.0M
2025-06-03 28.35 28.53 28.24 28.49 0.0M
2025-06-02 27.90 28.26 27.90 28.26 0.0M
2025-05-30 27.97 28.17 27.87 28.17 0.0M
2025-05-29 28.10 28.10 27.99 28.09 0.0M
2025-05-28 28.14 28.15 28.02 28.02 0.0M
2025-05-27 27.92 28.23 27.92 28.23 0.0M
2025-05-23 27.55 27.71 27.55 27.70 0.0M
2025-05-22 27.82 27.83 27.70 27.70 0.0M
2025-05-21 28.12 28.21 27.76 27.77 0.0M
2025-05-20 28.44 28.51 28.27 28.51 0.0M
2025-05-19 28.21 28.43 28.21 28.43 0.0M
2025-05-16 28.25 28.45 28.25 28.44 0.0M
2025-05-15 27.83 28.09 27.83 28.09 0.0M
2025-05-14 27.95 27.97 27.88 27.93 0.0M
2025-05-13 28.06 28.16 28.02 28.02 0.0M
2025-05-12 27.97 28.11 27.81 28.10 0.0M
2025-05-09 27.33 27.40 27.33 27.34 0.0M
2025-05-08 27.23 27.57 27.23 27.40 0.0M
2025-05-07 27.04 27.13 27.04 27.13 0.0M
2025-05-06 26.82 27.03 26.81 26.94 0.0M
2025-05-05 27.10 27.24 27.10 27.11 0.0M
2025-05-02 27.02 27.24 27.02 27.23 0.0M
2025-05-01 26.73 26.75 26.60 26.62 0.0M
2025-04-30 26.34 26.64 26.32 26.64 0.0M
2025-04-29 26.53 26.72 26.49 26.64 0.0M
2025-04-28 26.29 26.52 26.22 26.52 0.0M
2025-04-25 26.14 26.43 26.14 26.43 0.0M
2025-04-24 25.98 26.37 25.98 26.35 0.0M
2025-04-23 26.08 26.26 25.74 25.83 0.0M
2025-04-22 25.13 25.40 25.13 25.38 0.0M
2025-04-21 24.97 24.97 24.56 24.75 0.0M
2025-04-17 25.40 25.49 25.36 25.41 0.0M
2025-04-16 25.75 25.75 25.34 25.48 0.0M
2025-04-15 25.88 25.88 25.73 25.80 0.0M
2025-04-14 25.90 25.91 25.57 25.81 0.0M
2025-04-11 25.37 25.62 24.97 25.62 0.0M
2025-04-10 25.52 25.52 24.84 25.24 0.0M
2025-04-09 24.03 26.23 23.94 26.22 0.0M
2025-04-08 25.25 25.33 23.74 24.05 0.0M
2025-04-07 24.08 24.46 24.02 24.36 0.8M
2025-04-04 24.98 24.98 24.50 24.50 0.0M
2025-04-03 26.57 26.57 26.17 26.18 0.0M
2025-04-02 27.02 27.33 27.02 27.33 0.0M
2025-04-01 27.09 27.17 26.86 27.08 0.0M
2025-03-31 26.67 27.20 26.67 27.12 0.0M
2025-03-28 27.08 27.10 26.94 26.96 0.0M
2025-03-27 27.40 27.66 27.40 27.51 0.0M
2025-03-26 27.69 27.69 27.54 27.63 0.0M
2025-03-25 27.99 27.99 27.77 27.87 0.0M
2025-03-24 27.61 27.93 27.61 27.92 0.0M
2025-03-21 27.22 27.35 27.18 27.33 0.0M
2025-03-20 27.59 27.66 27.40 27.43 0.0M
2025-03-19 27.37 27.55 27.37 27.54 0.0M
2025-03-18 27.30 27.30 27.17 27.25 0.0M
2025-03-17 27.30 27.54 27.27 27.48 0.0M
2025-03-14 26.77 27.05 26.77 27.05 0.0M
2025-03-13 26.35 26.56 26.35 26.47 0.0M
2025-03-12 27.00 27.00 26.56 26.74 0.0M
2025-03-11 26.75 26.99 26.54 26.78 0.0M
2025-03-10 27.19 27.27 26.78 26.89 0.0M
2025-03-07 27.21 27.57 27.05 27.55 0.0M
2025-03-06 27.68 27.68 27.30 27.39 0.0M
2025-03-05 27.59 27.93 27.44 27.93 0.0M
2025-03-04 27.44 27.89 27.44 27.55 0.0M
2025-03-03 28.25 28.25 27.71 27.78 0.0M
2025-02-28 27.91 28.19 27.79 28.18 0.0M
2025-02-27 28.17 28.17 27.79 27.83 0.0M
2025-02-26 28.14 28.30 27.99 28.08 0.0M
2025-02-25 28.11 28.19 27.86 28.06 0.0M
2025-02-24 28.07 28.31 28.07 28.19 0.0M
2025-02-21 28.56 28.56 28.16 28.20 0.0M
2025-02-20 28.60 28.79 28.60 28.79 0.0M
2025-02-19 28.83 28.96 28.80 28.88 0.0M
2025-02-18 28.88 28.93 28.78 28.91 0.0M
2025-02-14 28.84 28.87 28.76 28.78 0.0M
2025-02-13 28.64 28.88 28.61 28.87 0.0M
2025-02-12 28.45 28.64 28.43 28.58 0.0M
2025-02-11 28.64 28.66 28.58 28.62 0.0M
2025-02-10 28.78 28.80 28.70 28.78 0.0M
2025-02-07 28.90 28.94 28.66 28.75 0.0M
2025-02-06 28.99 29.01 28.74 28.89 0.0M
2025-02-05 28.90 29.10 28.84 29.10 0.0M
2025-02-04 28.80 28.88 28.79 28.87 0.0M
2025-02-03 28.39 28.83 28.39 28.69 0.0M
2025-01-31 29.12 29.17 28.80 28.82 0.0M
2025-01-30 28.82 29.06 28.82 28.98 0.0M
2025-01-29 28.76 28.79 28.63 28.70 0.0M
2025-01-28 28.68 28.84 28.68 28.79 0.0M
2025-01-27 28.75 28.78 28.58 28.66 0.0M
2025-01-24 28.79 28.81 28.68 28.77 0.0M
2025-01-23 28.51 28.77 28.51 28.76 0.0M
2025-01-22 28.73 28.74 28.65 28.67 0.0M
2025-01-21 28.53 28.72 28.53 28.68 0.2M
2025-01-17 28.35 28.35 28.23 28.24 0.0M
2025-01-16 28.09 28.11 28.04 28.10 0.0M
2025-01-15 28.06 28.06 28.01 28.01 0.0M
2025-01-14 27.55 27.62 27.46 27.61 0.0M
2025-01-13 27.25 27.43 27.21 27.42 0.0M
2025-01-10 27.50 27.50 27.29 27.32 0.0M
2025-01-08 27.63 27.81 27.52 27.81 0.0M
2025-01-07 27.82 27.94 27.73 27.77 0.0M
2025-01-06 28.14 28.17 27.90 27.96 0.0M
2025-01-03 27.70 27.93 27.70 27.93 0.0M
2025-01-02 27.62 27.69 27.44 27.55 0.0M