Northern Lights Fund Trust IV - Monarch Select Subsector Index ETF (MSSS) Historical Stock Data
27.05 ↑0.58 (2.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSSS is up 0.01% a day on average. There have been 17 days where Northern Lights Fund Trust IV - Monarch Select Subsector Index ETF closed green and 13 days where MSSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 26.77 | 27.05 | ↑$0.28 (1.06%) | 26.77 | 27.05 | 8.32K |
| 2025-03-13 | 26.35 | 26.47 | ↑$0.12 (0.46%) | 26.35 | 26.56 | 8.55K |
| 2025-03-12 | 27.00 | 26.74 | ↓$0.26 (-0.98%) | 26.56 | 27.00 | 24.22K |
| 2025-03-11 | 26.75 | 26.78 | ↑$0.03 (0.09%) | 26.54 | 26.93 | 27.82K |
| 2025-03-10 | 27.19 | 26.89 | ↓$0.30 (-1.10%) | 26.89 | 27.27 | 27.24K |
| 2025-03-07 | 27.21 | 27.55 | ↑$0.34 (1.25%) | 27.05 | 27.57 | 5.88K |
| 2025-03-06 | 27.68 | 27.39 | ↓$0.29 (-1.06%) | 27.30 | 27.68 | 16.62K |
| 2025-03-05 | 27.59 | 27.93 | ↑$0.34 (1.23%) | 27.59 | 27.93 | 29.67K |
| 2025-03-04 | 27.44 | 27.55 | ↑$0.11 (0.42%) | 27.44 | 27.89 | 8.99K |
| 2025-03-03 | 28.25 | 27.78 | ↓$0.47 (-1.66%) | 27.71 | 28.25 | 10.50K |
| 2025-02-28 | 27.91 | 28.18 | ↑$0.27 (0.97%) | 27.79 | 28.18 | 6.11K |
| 2025-02-27 | 28.17 | 27.83 | ↓$0.34 (-1.21%) | 27.79 | 28.17 | 25.05K |
| 2025-02-26 | 28.14 | 28.08 | ↓$0.06 (-0.21%) | 28.05 | 28.30 | 14.83K |
| 2025-02-25 | 28.11 | 28.06 | ↓$0.05 (-0.18%) | 27.86 | 28.19 | 33.60K |
| 2025-02-24 | 28.07 | 28.19 | ↑$0.12 (0.43%) | 28.07 | 28.31 | 14.18K |
| 2025-02-21 | 28.56 | 28.20 | ↓$0.36 (-1.26%) | 28.16 | 28.56 | 17.20K |
| 2025-02-20 | 28.60 | 28.79 | ↑$0.19 (0.66%) | 28.60 | 28.79 | 4.93K |
| 2025-02-19 | 28.83 | 28.88 | ↑$0.05 (0.19%) | 28.83 | 28.96 | 26.93K |
| 2025-02-18 | 28.88 | 28.91 | ↑$0.03 (0.11%) | 28.78 | 28.92 | 16.02K |
| 2025-02-14 | 28.84 | 28.78 | ↓$0.06 (-0.21%) | 28.76 | 28.87 | 35.39K |
| 2025-02-13 | 28.64 | 28.87 | ↑$0.23 (0.80%) | 28.61 | 28.88 | 21.10K |
| 2025-02-12 | 28.45 | 28.58 | ↑$0.13 (0.46%) | 28.43 | 28.64 | 17.24K |
| 2025-02-11 | 28.64 | 28.62 | ↓$0.02 (-0.07%) | 28.58 | 28.66 | 10.30K |
| 2025-02-10 | 28.78 | 28.78 | ↑$0.00 (0.00%) | 28.70 | 28.78 | 17.05K |
| 2025-02-07 | 28.90 | 28.75 | ↓$0.15 (-0.52%) | 28.72 | 28.94 | 13.17K |
| 2025-02-06 | 28.99 | 28.89 | ↓$0.10 (-0.34%) | 28.75 | 29.01 | 28.62K |
| 2025-02-05 | 28.90 | 29.10 | ↑$0.20 (0.69%) | 28.85 | 29.10 | 13.98K |
| 2025-02-04 | 28.80 | 28.87 | ↑$0.07 (0.24%) | 28.79 | 28.88 | 16.12K |
| 2025-02-03 | 28.39 | 28.69 | ↑$0.30 (1.06%) | 28.39 | 28.82 | 41.53K |
| 2025-01-31 | 29.12 | 28.82 | ↓$0.29 (-1.01%) | 28.81 | 29.17 | 33.38K |
Create an account or log in to view more rows.
$MSSS bears haha
$MSSS how low can she go
$MSSS nice gap
$MSSS looking good today??