Catalyst Buffered Shield Fund Class A (SHIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.28
+0.02 (0.18%)
May 29, 2026, 8:07 AM EST
SHIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| May 28, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% |
| May 27, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| May 26, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.18% |
| May 22, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% |
| May 21, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% |
| May 20, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.45% |
| May 19, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.27% |
| May 18, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% |
| May 15, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.45% |
| May 14, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% |
| May 13, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.18% |
| May 12, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% |
| May 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% |
| May 8, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.27% |
| May 7, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% |
| May 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% |
| May 5, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.27% |
| May 4, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.18% |
| May 1, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Apr 30, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.63% |
| Apr 29, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.27% |
| Apr 28, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.18% |
| Apr 27, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Apr 24, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.36% |
| Apr 23, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.18% |
| Apr 22, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.18% |
| Apr 21, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.18% |
| Apr 20, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.09% |
| Apr 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.54% |
| Apr 16, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| Apr 15, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.27% |
| Apr 14, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.55% |
| Apr 13, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.46% |
| Apr 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.28% |
| Apr 8, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.30% |
| Apr 7, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.28% |
| Apr 6, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| Apr 2, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Apr 1, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.56% |
| Mar 31, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.72% |
| Mar 30, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% |
| Mar 27, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.13% |
| Mar 26, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.94% |
| Mar 25, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.28% |
| Mar 24, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.19% |
| Mar 23, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.66% |
| Mar 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% |
| Mar 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |