Catalyst Buffered Shield Fund Class A (SHIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.86
+0.04 (0.41%)
May 9, 2025, 8:07 AM EDT
SHIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 16, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.57% |
| Apr 15, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% |
| Apr 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% |
| Apr 11, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% |
| Apr 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% |
| Apr 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5.03% |
| Apr 8, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.87% |
| Apr 7, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.43% |
| Apr 4, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -3.44% |
| Apr 3, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -2.84% |
| Apr 2, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.51% |
| Apr 1, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.31% |
| Mar 31, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.41% |
| Mar 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.42% |
| Mar 27, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% |
| Mar 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.80% |
| Mar 25, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% |
| Mar 24, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.22% |
| Mar 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% |
| Mar 20, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.30% |
| Mar 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.12% |
| Mar 18, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.91% |
| Mar 17, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.82% |
| Mar 14, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.56% |
| Mar 13, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.13% |
| Mar 12, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% |
| Mar 11, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.71% |
| Mar 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.80% |
| Mar 7, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% |
| Mar 6, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.29% |
| Mar 5, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.30% |
| Mar 4, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.49% |
| Mar 3, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.30% |
| Feb 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Feb 27, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.98% |