Catalyst Systematic Alpha Fund Class I (ATRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.32
+0.02 (0.22%)
May 19, 2025, 4:00 PM EDT
ATRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.75% |
| May 19, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.22% |
| May 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% |
| May 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.98% |
| May 14, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.44% |
| May 13, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% |
| May 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.22% |
| May 9, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.88% |
| May 8, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.33% |
| May 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.11% |
| May 6, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.22% |
| May 5, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| May 2, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.33% |
| May 1, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.77% |
| Apr 30, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 1.11% |
| Apr 29, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.56% |
| Apr 28, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.22% |
| Apr 25, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.79% |
| Apr 24, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.26% |
| Apr 23, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2.10% |
| Apr 22, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.42% |
| Apr 21, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.40% |
| Apr 17, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.58% |
| Apr 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.26% |
| Apr 15, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.81% |
| Apr 14, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.52% |
| Apr 11, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.81% |
| Apr 10, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.05% |
| Apr 9, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 6.42% |
| Apr 8, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.31% |
| Apr 7, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.65% |
| Apr 4, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -5.65% |
| Apr 3, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -6.04% |
| Apr 2, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.42% |
| Apr 1, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.42% |
| Mar 31, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.32% |
| Mar 28, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.47% |
| Mar 27, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.72 | 0.10% |
| Mar 26, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.71 | -1.22% |
| Mar 25, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.83 | 0.41% |
| Mar 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | 1.45% |
| Mar 21, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.65 | -0.21% |
| Mar 20, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.67 | -0.51% |
| Mar 19, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.72 | 0.31% |
| Mar 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | -0.72% |
| Mar 17, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.76 | 0.41% |
| Mar 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.72 | 2.10% |
| Mar 13, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.52 | -0.83% |
| Mar 12, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.60 | 0.63% |
| Mar 11, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | -0.10% |