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
2024-12-31 27.70 27.70 27.47 27.49 0.0M
2024-12-30 27.39 27.70 27.36 27.54 0.0M
2024-12-27 27.86 27.92 27.81 27.89 0.0M
2024-12-26 27.95 28.24 27.95 28.22 0.0M
2024-12-24 27.80 28.10 27.80 28.06 0.0M
2024-12-23 27.62 27.81 27.59 27.81 0.0M
2024-12-20 27.27 27.90 27.27 27.73 0.0M
2024-12-19 27.39 27.52 27.39 27.40 0.0M
2024-12-18 28.42 28.46 27.46 27.53 0.0M
2024-12-17 28.49 28.49 28.30 28.33 0.0M
2024-12-16 28.66 28.73 28.61 28.61 0.0M
2024-12-13 28.55 28.59 28.51 28.55 0.0M
2024-12-12 28.74 28.75 28.51 28.51 1.7M
2024-12-11 28.65 28.73 28.65 28.69 0.0M
2024-12-10 28.69 28.69 28.59 28.62 0.0M
2024-12-09 28.80 28.86 28.79 28.79 0.0M
2024-12-06 29.34 29.34 28.93 28.99 0.0M
2024-12-05 29.22 29.22 29.12 29.12 0.0M
2024-12-04 29.29 29.36 29.29 29.36 0.0M
2024-12-03 29.53 29.53 29.42 29.43 0.0M
2024-12-02 29.82 29.82 29.49 29.51 0.0M
2024-11-29 29.83 29.91 29.82 29.82 0.0M
2024-11-27 29.81 29.81 29.73 29.73 0.0M
2024-11-26 29.66 29.70 29.60 29.70 0.0M
2024-11-25 29.74 29.74 29.70 29.70 0.0M
2024-11-22 29.19 29.26 29.13 29.26 0.0M
2024-11-21 29.05 29.05 29.01 29.03 0.0M
2024-11-20 28.54 28.68 28.53 28.68 0.0M
2024-11-19 28.47 28.56 28.47 28.56 0.0M
2024-11-18 28.55 28.65 28.55 28.59 0.0M
2024-11-15 28.46 28.49 28.43 28.47 0.0M
2024-11-14 28.64 28.64 28.54 28.54 0.0M
2024-11-13 28.94 28.94 28.74 28.74 0.0M
2024-11-12 29.08 29.08 28.74 28.75 0.0M
2024-11-11 29.07 29.07 29.04 29.06 0.0M
2024-11-08 28.91 28.95 28.89 28.89 0.0M
2024-11-07 28.54 28.58 28.52 28.57 0.0M
2024-11-06 28.31 28.54 28.31 28.54 0.0M
2024-11-05 28.10 28.27 28.09 28.27 0.0M
2024-11-04 28.00 28.04 27.86 27.86 0.0M
2024-11-01 28.08 28.08 27.80 27.80 0.0M
2024-10-31 28.04 28.04 27.78 27.78 0.0M
2024-10-30 28.30 28.30 28.12 28.12 0.0M
2024-10-29 28.11 28.15 28.11 28.12 0.0M
2024-10-28 28.50 28.50 28.41 28.43 0.0M
2024-10-25 28.59 28.59 28.21 28.23 0.0M
2024-10-24 28.66 28.66 28.51 28.55 0.0M
2024-10-23 28.58 28.58 28.52 28.55 0.0M
2024-10-22 28.53 28.62 28.53 28.60 0.0M
2024-10-21 29.32 29.32 28.86 28.87 0.0M
2024-10-18 29.19 29.27 29.19 29.27 0.0M
2024-10-17 29.11 29.17 29.11 29.14 0.0M
2024-10-16 29.20 29.26 29.20 29.25 0.0M
2024-10-15 29.01 29.12 28.92 28.92 0.0M
2024-10-14 28.73 28.93 28.73 28.93 0.0M
2024-10-11 28.67 28.67 28.67 28.67 0.0M
2024-10-10 28.49 28.49 28.35 28.41 0.0M
2024-10-09 28.48 28.58 28.48 28.58 0.0M
2024-10-08 28.43 28.54 28.43 28.48 0.0M
2024-10-07 28.33 28.33 28.20 28.29 0.0M
2024-10-04 28.50 28.70 28.47 28.70 0.0M
2024-10-03 28.69 28.69 28.55 28.62 0.0M
2024-10-02 28.83 28.85 28.83 28.85 0.0M
2024-10-01 28.96 29.05 28.96 28.96 0.0M
2024-09-30 28.85 28.98 28.85 28.98 0.0M
2024-09-27 28.88 28.89 28.88 28.89 0.0M
2024-09-26 28.76 28.76 28.65 28.73 0.0M
2024-09-25 28.84 28.84 28.67 28.67 0.0M
2024-09-24 28.81 28.84 28.78 28.79 0.0M
2024-09-23 28.89 28.96 28.85 28.96 0.0M
2024-09-20 28.68 28.77 28.68 28.70 0.0M
2024-09-19 28.68 28.81 28.68 28.81 0.0M
2024-09-18 28.65 28.70 28.62 28.62 0.0M
2024-09-17 28.71 28.71 28.61 28.67 0.0M
2024-09-16 28.68 28.73 28.68 28.71 0.0M
2024-09-13 28.46 28.54 28.46 28.54 0.0M
2024-09-12 28.10 28.18 27.95 28.18 0.0M
2024-09-11 27.59 27.93 27.59 27.93 0.0M
2024-09-10 27.94 27.98 27.94 27.98 0.0M
2024-09-09 27.90 28.05 27.90 27.90 0.0M
2024-09-06 28.01 28.01 27.73 27.74 0.0M
2024-09-05 27.88 27.91 27.79 27.91 0.0M
2024-09-04 28.08 28.10 28.01 28.09 0.0M
2024-09-03 28.19 28.19 28.04 28.04 0.0M
2024-08-30 28.20 28.32 28.03 28.32 0.0M
2024-08-29 28.05 28.20 28.05 28.09 0.0M
2024-08-28 28.09 28.13 27.96 28.02 0.0M
2024-08-27 27.99 28.04 27.95 28.02 0.0M
2024-08-26 28.09 28.11 28.01 28.01 0.0M
2024-08-23 28.02 28.09 28.02 28.09 0.0M
2024-08-22 27.57 27.60 27.51 27.59 0.0M
2024-08-21 27.60 27.60 27.60 27.60 0.0M
2024-08-20 27.48 27.48 27.32 27.34 0.0M
2024-08-19 27.35 27.45 27.35 27.45 0.0M
2024-08-16 27.17 27.26 27.17 27.24 0.0M
2024-08-15 27.04 27.20 27.02 27.15 0.0M
2024-08-14 26.90 26.98 26.90 26.96 0.0M
2024-08-13 26.64 26.87 26.64 26.82 0.0M
2024-08-12 26.65 26.65 26.56 26.56 0.0M
2024-08-09 26.63 26.74 26.62 26.71 0.0M
2024-08-08 26.51 26.62 26.51 26.60 0.0M
2024-08-07 26.71 26.71 26.23 26.24 0.1M
2024-08-06 26.39 26.66 26.38 26.46 0.0M
2024-08-05 26.14 26.50 26.14 26.23 0.0M
2024-08-02 26.63 26.93 26.63 26.93 0.0M
2024-08-01 27.32 27.47 27.03 27.17 0.0M
2024-07-31 27.34 27.64 27.28 27.32 0.0M
2024-07-30 27.25 27.36 27.25 27.36 0.0M
2024-07-29 26.90 27.09 26.90 27.08 0.0M
2024-07-26 26.92 26.97 26.92 26.97 0.0M
2024-07-25 26.77 26.80 26.54 26.54 0.0M
2024-07-24 26.64 26.68 26.45 26.45 0.0M
2024-07-23 26.60 26.76 26.60 26.71 0.0M
2024-07-22 26.59 26.64 26.59 26.64 0.0M
2024-07-19 26.38 26.38 26.37 26.38 0.0M
2024-07-18 26.86 26.86 26.58 26.58 0.0M
2024-07-17 26.70 26.72 26.70 26.72 0.0M
2024-07-16 26.56 26.76 26.54 26.76 0.0M
2024-07-15 26.21 26.28 26.09 26.09 0.0M
2024-07-12 26.28 26.30 26.15 26.15 0.0M
2024-07-11 25.92 25.95 25.92 25.95 0.0M
2024-07-10 25.27 25.33 25.27 25.33 0.0M
2024-07-09 25.16 25.23 25.08 25.08 0.0M
2024-07-08 25.25 25.25 25.17 25.18 0.0M
2024-07-05 25.07 25.13 25.07 25.13 0.0M
2024-07-03 25.02 25.05 25.02 25.05 0.0M
2024-07-02 25.05 25.05 25.05 25.05 0.0M
2024-07-01 24.99 24.99 24.93 24.96 0.0M
2024-06-28 25.14 25.14 25.09 25.09 0.0M
2024-06-27 25.09 25.09 25.09 25.09 0.0M
2024-06-26 24.94 25.02 24.92 25.02 0.0M
2024-06-25 25.02 25.03 25.02 25.03 0.0M
2024-06-24 25.08 25.08 25.08 25.08 0.0M
2024-06-21 24.95 25.03 24.95 25.03 0.0M
2024-06-20 24.89 24.96 24.89 24.96 0.0M
2024-06-18 24.94 25.00 24.94 24.96 0.0M
2024-06-17 24.71 24.91 24.71 24.91 0.0M
2024-06-14 24.74 24.75 24.70 24.75 0.0M
2024-06-13 24.96 24.98 24.96 24.98 0.0M
2024-06-12 25.14 25.14 25.14 25.14 0.0M
2024-06-11 24.86 25.01 24.86 24.97 0.0M
2024-06-10 24.98 25.09 24.98 25.07 0.0M
2024-06-07 25.04 25.04 25.03 25.03 0.0M
2024-06-06 25.22 25.22 25.11 25.15 0.0M
2024-06-05 25.17 25.22 25.16 25.22 0.0M
2024-06-04 24.91 24.95 24.91 24.95 0.0M
2024-06-03 25.02 25.04 24.93 25.04 0.0M
2024-05-31 24.95 25.06 24.87 25.06 0.0M
2024-05-30 24.87 24.87 24.83 24.83 0.0M
2024-05-29 24.82 24.82 24.78 24.78 0.0M
2024-05-28 25.10 25.10 24.94 25.02 0.0M
2024-05-24 25.10 25.10 25.10 25.10 0.0M
2024-05-23 25.30 25.30 24.90 24.94 0.0M
2024-05-22 25.46 25.47 25.36 25.36 0.0M
2024-05-21 25.36 25.36 25.34 25.36 0.0M
2024-05-20 25.41 25.41 25.38 25.38 0.0M
2024-05-17 25.35 25.36 25.34 25.36 0.0M
2024-05-16 25.35 25.36 25.33 25.33 0.0M
2024-05-15 25.26 25.30 25.26 25.30 0.0M
2024-05-13 25.07 25.07 24.96 24.96 0.0M
2024-05-10 25.00 25.00 25.00 25.00 0.0M
2024-05-09 24.95 25.04 24.95 25.04 0.0M
2024-05-08 24.87 24.89 24.87 24.89 0.0M
2024-05-07 24.95 24.96 24.95 24.95 0.0M
2024-05-06 24.90 24.90 24.81 24.89 0.0M
2024-05-03 24.75 24.75 24.68 24.73 0.0M
2024-05-02 24.36 24.53 24.34 24.53 0.0M
2024-05-01 24.16 24.56 24.16 24.28 0.0M
2024-04-30 24.37 24.39 24.26 24.26 0.0M
2024-04-29 24.51 24.56 24.51 24.53 0.0M
2024-04-26 24.38 24.38 24.32 24.32 0.0M
2024-04-25 24.14 24.15 24.12 24.12 0.0M
2024-04-23 24.21 24.26 24.18 24.18 0.0M
2024-04-22 23.68 23.92 23.68 23.85 0.0M
2024-04-19 23.59 23.63 23.55 23.63 0.0M
2024-04-18 23.84 23.84 23.65 23.66 0.0M
2024-04-17 24.00 24.00 23.78 23.78 0.0M
2024-04-16 23.96 23.99 23.93 23.94 0.0M
2024-04-15 24.36 24.36 23.92 24.00 0.0M
2024-04-11 24.63 24.88 24.63 24.88 0.0M
2024-04-10 24.68 24.74 24.66 24.74 0.0M
2024-04-09 25.07 25.21 25.07 25.21 0.0M
2024-04-08 25.14 25.17 25.07 25.07 0.0M
2024-04-05 24.94 25.07 24.94 25.07 0.1M
2024-04-04 25.29 25.33 24.86 24.87 0.1M
2024-04-03 24.96 25.16 24.96 25.13 0.0M
2024-04-02 25.11 25.11 25.02 25.04 0.0M
2024-04-01 25.44 25.44 25.40 25.43 0.0M
2024-03-28 25.62 25.66 25.56 25.61 0.0M
2024-03-27 25.22 25.51 25.22 25.51 0.0M
2024-03-26 25.18 25.29 25.18 25.20 0.0M
2024-03-25 25.19 25.22 25.15 25.15 0.0M
2024-03-22 25.34 25.34 25.18 25.19 0.0M
2024-03-21 25.35 25.38 25.33 25.33 0.0M
2024-03-20 25.01 25.26 24.99 25.23 0.0M
2024-03-19 24.94 24.98 24.94 24.98 0.0M
2024-03-18 24.87 24.95 24.87 24.87 0.0M
2024-03-15 24.87 24.87 24.80 24.85 0.0M
2024-03-14 24.84 24.90 24.76 24.89 0.1M
2024-03-13 25.17 25.17 25.08 25.11 0.0M
2024-03-12 25.10 25.17 25.06 25.17 0.0M
2024-03-11 25.04 25.05 25.04 25.05 0.0M
2024-03-08 25.08 25.10 25.08 25.10 0.7M
2024-03-07 25.27 25.32 25.26 25.27 1.6M