Catalyst Buffered Shield Fund Class I (SHIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.94
+0.04 (0.40%)
May 9, 2025, 8:07 AM EDT
SHIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| May 8, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.40% |
| May 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| May 6, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.50% |
| May 5, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% |
| May 2, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.91% |
| May 1, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.30% |
| Apr 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% |
| Apr 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.51% |
| Apr 28, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% |
| Apr 25, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.51% |
| Apr 24, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.67% |
| Apr 23, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.84% |
| Apr 22, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.94% |
| Apr 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% |
| Apr 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.42% |
| Apr 16, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.66% |
| Apr 15, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% |
| Apr 14, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.52% |
| Apr 11, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.05% |
| Apr 10, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -2.07% |
| Apr 9, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 5.10% |
| Apr 8, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.86% |
| Apr 7, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.43% |
| Apr 4, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -3.42% |
| Apr 3, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.91% |
| Apr 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% |
| Apr 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.30% |
| Mar 31, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.41% |
| Mar 28, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.40% |
| Mar 27, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
| Mar 26, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.80% |
| Mar 25, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% |
| Mar 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.21% |
| Mar 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| Mar 20, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% |
| Mar 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.12% |
| Mar 18, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.90% |
| Mar 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.81% |
| Mar 14, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.54% |
| Mar 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.12% |
| Mar 12, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.31% |
| Mar 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.71% |
| Mar 10, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.89% |
| Mar 7, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.30% |
| Mar 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.38% |
| Mar 5, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% |
| Mar 4, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.49% |
| Mar 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% |
| Feb 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% |