Catalyst Buffered Shield Fund Class A (SHIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.46
+0.03 (0.29%)
Jul 1, 2025, 8:07 AM EDT
SHIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.29% |
| Jun 27, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% |
| Jun 26, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.48% |
| Jun 25, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Jun 24, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.68% |
| Jun 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.59% |
| Jun 20, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| Jun 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Jun 17, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.39% |
| Jun 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.49% |
| Jun 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.58% |
| Jun 12, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% |
| Jun 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Jun 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| Jun 9, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.29% |
| Jun 6, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Jun 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% |
| Jun 4, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.20% |
| Jun 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
| Jun 2, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% |
| May 30, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| May 29, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% |
| May 28, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.49% |
| May 27, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.40% |
| May 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.50% |
| May 22, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% |
| May 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.08% |
| May 20, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.29% |
| May 19, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
| May 16, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.49% |
| May 15, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% |
| May 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% |
| May 13, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.60% |
| May 12, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.93% |
| May 9, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.20% |
| May 8, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.41% |
| May 7, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% |
| May 6, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.51% |
| May 5, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.30% |
| May 2, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.92% |
| May 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.31% |
| Apr 30, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.10% |
| Apr 29, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.51% |
| Apr 28, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.21% |
| Apr 25, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.52% |
| Apr 24, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.58% |
| Apr 23, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.96% |
| Apr 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.84% |
| Apr 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.02% |
| Apr 17, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.32% |