Catalyst Systematic Alpha Fund Class I (ATRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.22
-0.06 (-0.58%)
At close: May 19, 2026
ATRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.58% |
| May 18, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% |
| May 15, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.44% |
| May 14, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% |
| May 13, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.68% |
| May 12, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.29% |
| May 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.88% |
| May 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.19% |
| May 7, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.69% |
| May 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.30% |
| May 5, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.62% |
| May 4, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.20% |
| May 1, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.30% |
| Apr 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.82% |
| Apr 29, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.61% |
| Apr 28, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.41% |
| Apr 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.10% |
| Apr 24, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.61% |
| Apr 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% |
| Apr 22, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.93% |
| Apr 21, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.62% |
| Apr 20, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Apr 17, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% |
| Apr 16, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.31% |
| Apr 15, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.52% |
| Apr 14, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.42% |
| Apr 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.16% |
| Apr 10, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.53% |
| Apr 9, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.64% |
| Apr 8, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 5.39% |
| Apr 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% |
| Apr 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% |
| Apr 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.68% |
| Apr 1, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.79% |
| Mar 31, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.23% |
| Mar 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.56% |
| Mar 27, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -2.39% |
| Mar 26, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.20 | -1.81% |
| Mar 25, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.37 | 1.41% |
| Mar 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | -0.43% |
| Mar 23, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.28 | 1.98% |
| Mar 20, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.62% |
| Mar 19, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.25 | -0.96% |
| Mar 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.34 | -0.53% |
| Mar 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | 0.32% |
| Mar 16, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.36 | 1.19% |
| Mar 13, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.25 | -0.75% |
| Mar 12, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.32 | -3.32% |
| Mar 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.64 | -0.92% |
| Mar 10, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.73 | 5.07% |