Northern Lights Fund Trust IV - Monarch Select Subsector Index ETF (MSSS) Historical Stock Data
30.25 ↓0.21 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSSS is down -0.03% a day on average. There have been 12 days where Northern Lights Fund Trust IV - Monarch Select Subsector Index ETF closed green and 18 days where MSSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 30.37 | 30.25 | ↓$0.12 (-0.40%) | 30.25 | 30.39 | 12.74K |
| 2025-12-04 | 30.44 | 30.46 | ↑$0.02 (0.07%) | 30.37 | 30.52 | 24.19K |
| 2025-12-03 | 30.55 | 30.50 | ↓$0.05 (-0.16%) | 30.43 | 30.55 | 13.53K |
| 2025-12-02 | 30.58 | 30.39 | ↓$0.18 (-0.61%) | 30.39 | 30.58 | 8.24K |
| 2025-12-01 | 30.72 | 30.50 | ↓$0.22 (-0.72%) | 30.50 | 30.73 | 12.32K |
| 2025-11-28 | 30.83 | 30.84 | ↑$0.01 (0.03%) | 30.80 | 30.86 | 10.58K |
| 2025-11-26 | 30.79 | 30.78 | ↓$0.02 (-0.05%) | 30.75 | 30.92 | 36.49K |
| 2025-11-25 | 30.27 | 30.58 | ↑$0.31 (1.04%) | 30.27 | 30.61 | 21.37K |
| 2025-11-24 | 30.03 | 30.03 | ↓$0.00 (-0.01%) | 29.99 | 30.05 | 16.12K |
| 2025-11-21 | 29.40 | 29.91 | ↑$0.51 (1.74%) | 29.40 | 30.07 | 7.41K |
| 2025-11-20 | 29.68 | 29.33 | ↓$0.35 (-1.18%) | 29.33 | 29.70 | 5.17K |
| 2025-11-19 | 29.51 | 29.50 | ↓$0.01 (-0.04%) | 29.50 | 29.53 | 9.78K |
| 2025-11-18 | 29.58 | 29.63 | ↑$0.05 (0.18%) | 29.56 | 29.70 | 8.70K |
| 2025-11-17 | 29.92 | 29.59 | ↓$0.34 (-1.12%) | 29.57 | 29.98 | 4.09K |
| 2025-11-14 | 29.86 | 29.94 | ↑$0.08 (0.26%) | 29.86 | 30.06 | 4.01K |
| 2025-11-13 | 30.21 | 30.01 | ↓$0.20 (-0.66%) | 30.01 | 30.26 | 8.01K |
| 2025-11-12 | 30.29 | 30.36 | ↑$0.07 (0.24%) | 30.29 | 30.44 | 8.55K |
| 2025-11-11 | 30.09 | 30.29 | ↑$0.20 (0.68%) | 30.09 | 30.33 | 8.17K |
| 2025-11-10 | 29.94 | 30.08 | ↑$0.14 (0.48%) | 29.94 | 30.14 | 6.69K |
| 2025-11-07 | 29.78 | 30.02 | ↑$0.24 (0.82%) | 29.75 | 30.02 | 4.15K |
| 2025-11-06 | 29.71 | 29.67 | ↓$0.04 (-0.13%) | 29.67 | 29.76 | 6.57K |
| 2025-11-05 | 29.92 | 29.88 | ↓$0.04 (-0.13%) | 29.84 | 29.99 | 3.85K |
| 2025-11-04 | 29.86 | 29.90 | ↑$0.04 (0.14%) | 29.86 | 29.95 | 8.36K |
| 2025-11-03 | 29.65 | 29.85 | ↑$0.20 (0.67%) | 29.65 | 29.85 | 4.18K |
| 2025-10-31 | 29.97 | 29.96 | ↓$0.02 (-0.06%) | 29.89 | 29.97 | 7.09K |
| 2025-10-30 | 29.98 | 29.95 | ↓$0.03 (-0.10%) | 29.95 | 30.21 | 208.72K |
| 2025-10-29 | 30.44 | 30.15 | ↓$0.29 (-0.94%) | 30.11 | 30.51 | 9.82K |
| 2025-10-28 | 30.72 | 30.57 | ↓$0.15 (-0.50%) | 30.52 | 30.73 | 2.93K |
| 2025-10-27 | 30.94 | 30.92 | ↓$0.02 (-0.08%) | 30.86 | 30.94 | 8.78K |
| 2025-10-24 | 30.93 | 30.83 | ↓$0.10 (-0.32%) | 30.83 | 30.93 | 3.19K |
Create an account or log in to view more rows.
$MSSS steady steady n hold
$MSSS LFFGG
$MSSS it's just a matter of time and patience...
$MSSS they don’t want us to shine… But we gon shine…
$MSSS I’ll be buying more if this dips!
$MSSS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MSSS it's true....
$MSSS bears haha
$MSSS how low can she go
$MSSS nice gap