MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSSS — Monarch Select Subsector Index ETF
Cboe BZXMonarch Select Subsector Index ETF
$34.88
+0.31(+0.91%)
- O
- 34.46
- H
- 34.88
- L
- 34.46
- V
- 4.02K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$34.88
Period Return+35.04%
Period High$37.18
Period Low$25.74
Avg Daily Volume14.4K
Total Trading Days365
MSSS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.46 | $34.88 | $34.46 | $34.88 | +$0.31 | +0.91% | 4,021 | $34.81 | $34.46 $34.88 |
| Oct 2, 2026 | $34.60 | $34.61 | $34.53 | $34.57 | +$0.19 | +0.57% | 7,807 | $34.58 | $34.53 $34.61 |
| Oct 1, 2026 | $34.35 | $34.43 | $34.33 | $34.37 | +$0.05 | +0.15% | 7,491 | $34.39 | $34.33 $34.43 |
| Sep 30, 2026 | $34.58 | $34.58 | $34.32 | $34.32 | $-0.25 | -0.71% | 2,036 | $34.49 | $34.32 $34.58 |
| Sep 29, 2026 | $34.56 | $34.57 | $34.40 | $34.57 | $-0.05 | -0.14% | 6,020 | $34.49 | $34.40 $34.57 |
| Sep 28, 2026 | $34.60 | $34.73 | $34.60 | $34.62 | $-0.28 | -0.82% | 4,761 | $34.67 | $34.60 $34.73 |
| Sep 25, 2026 | $35.08 | $35.08 | $34.68 | $34.90 | +$0.14 | +0.40% | 5,937 | $34.93 | $34.68 $35.08 |
| Sep 24, 2026 | $34.65 | $34.83 | $34.62 | $34.76 | $-0.03 | -0.09% | 17,260 | $34.80 | $34.62 $34.83 |
| Sep 23, 2026 | $35.04 | $35.04 | $34.79 | $34.79 | $-0.43 | -1.21% | 15,950 | $34.94 | $34.79 $35.04 |
| Sep 22, 2026 | $35.30 | $35.30 | $35.06 | $35.22 | $-0.04 | -0.11% | 14,965 | $35.18 | $35.06 $35.30 |
| Sep 21, 2026 | $35.18 | $35.34 | $35.18 | $35.26 | +$0.37 | +1.06% | 12,991 | $35.27 | $35.18 $35.34 |
| Sep 18, 2026 | $34.93 | $34.93 | $34.79 | $34.89 | $-0.17 | -0.48% | 15,934 | $34.86 | $34.79 $34.93 |
| Sep 17, 2026 | $35.13 | $35.13 | $35.05 | $35.06 | +$0.11 | +0.31% | 9,780 | $35.08 | $35.05 $35.13 |
| Sep 16, 2026 | $35.10 | $35.22 | $34.92 | $34.95 | $-0.10 | -0.27% | 9,430 | $35.14 | $34.92 $35.22 |
| Sep 15, 2026 | $35.25 | $35.25 | $34.97 | $35.05 | $-0.27 | -0.76% | 6,133 | $35.11 | $34.97 $35.25 |
| Sep 14, 2026 | $36.25 | $36.25 | $35.18 | $35.32 | +$0.25 | +0.71% | 13,311 | $35.34 | $35.18 $36.25 |
| Sep 11, 2026 | $35.09 | $35.09 | $34.96 | $35.07 | +$0.22 | +0.62% | 5,521 | $35.03 | $34.96 $35.09 |
| Sep 10, 2026 | $34.92 | $34.92 | $34.85 | $34.85 | $-0.18 | -0.51% | 9,190 | $34.90 | $34.85 $34.92 |
| Sep 9, 2026 | $35.13 | $35.13 | $35.03 | $35.03 | $-0.36 | -1.02% | 8,775 | $35.09 | $35.03 $35.13 |
| Sep 8, 2026 | $35.48 | $35.55 | $35.39 | $35.39 | $-0.47 | -1.30% | 6,110 | $35.52 | $35.39 $35.55 |
| Sep 4, 2026 | $35.89 | $35.93 | $35.86 | $35.86 | $-0.22 | -0.62% | 14,666 | $35.92 | $35.86 $35.93 |
| Sep 3, 2026 | $35.87 | $36.16 | $35.87 | $36.08 | +$0.26 | +0.74% | 13,583 | $36.07 | $35.87 $36.16 |
| Sep 2, 2026 | $35.83 | $35.88 | $35.81 | $35.81 | +$0.22 | +0.62% | 19,399 | $35.85 | $35.81 $35.88 |
| Sep 1, 2026 | $35.74 | $35.90 | $35.59 | $35.59 | $-0.42 | -1.16% | 14,427 | $35.65 | $35.59 $35.90 |
| Aug 31, 2026 | $35.90 | $36.01 | $35.90 | $36.01 | $-0.29 | -0.80% | 3,204 | $35.98 | $35.90 $36.01 |
| Aug 28, 2026 | $36.52 | $36.52 | $36.24 | $36.30 | $-0.16 | -0.44% | 5,684 | $36.34 | $36.24 $36.52 |
| Aug 27, 2026 | $36.47 | $36.60 | $36.46 | $36.47 | $-0.03 | -0.07% | 7,584 | $36.54 | $36.46 $36.60 |
| Aug 26, 2026 | $36.52 | $36.54 | $36.46 | $36.49 | $-0.03 | -0.09% | 10,056 | $36.51 | $36.46 $36.54 |
| Aug 25, 2026 | $36.49 | $36.52 | $36.43 | $36.52 | +$0.03 | +0.08% | 2,402 | $36.46 | $36.43 $36.52 |
| Aug 24, 2026 | $36.52 | $36.54 | $36.42 | $36.49 | $-0.06 | -0.16% | 100,942 | $36.51 | $36.42 $36.54 |