Catalyst Buffered Shield Fund A (SHIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.85
+0.03 (0.28%)
Sep 12, 2025, 8:07 AM EDT
SHIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Sep 11, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.28% |
| Sep 10, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% |
| Sep 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Sep 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% |
| Sep 5, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.09% |
| Sep 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.47% |
| Sep 3, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% |
| Sep 2, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.28% |
| Aug 29, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.09% |
| Aug 28, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Aug 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.28% |
| Aug 26, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% |
| Aug 25, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Aug 22, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.75% |
| Aug 21, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Aug 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% |
| Aug 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.28% |
| Aug 18, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Aug 15, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Aug 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.09% |
| Aug 13, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.28% |
| Aug 12, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.28% |
| Aug 11, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% |
| Aug 8, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% |
| Aug 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.38% |
| Aug 6, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% |
| Aug 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% |
| Aug 4, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.76% |
| Aug 1, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.57% |
| Jul 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jul 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.09% |
| Jul 29, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jul 28, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.09% |
| Jul 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.19% |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% |
| Jul 23, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.38% |
| Jul 22, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| Jul 21, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.28% |
| Jul 18, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jul 17, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.38% |
| Jul 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% |
| Jul 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.38% |
| Jul 9, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.19% |
| Jul 8, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Jul 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.48% |
| Jul 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.38% |