Catalyst Buffered Shield Fund Class C (SHINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.49
-0.05 (-0.52%)
May 6, 2025, 4:00 PM EDT
SHINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% |
| May 6, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.52% |
| May 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.31% |
| May 2, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.95% |
| May 1, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.32% |
| Apr 30, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Apr 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% |
| Apr 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.21% |
| Apr 25, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.54% |
| Apr 24, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.63% |
| Apr 23, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.88% |
| Apr 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.90% |
| Apr 21, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -2.08% |
| Apr 17, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.33% |
| Apr 16, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.62% |
| Apr 15, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| Apr 14, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.43% |
| Apr 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% |
| Apr 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.05% |
| Apr 9, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 4.97% |
| Apr 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.90% |
| Apr 7, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.33% |
| Apr 4, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -3.45% |
| Apr 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.83% |
| Apr 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.42% |
| Apr 1, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.32% |
| Mar 31, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.32% |
| Mar 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.36% |
| Mar 27, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.10% |
| Mar 26, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.72% |
| Mar 25, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Mar 24, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.26% |
| Mar 21, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% |
| Mar 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.31% |
| Mar 19, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.05% |
| Mar 18, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.84% |
| Mar 17, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.74% |
| Mar 14, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.61% |
| Mar 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.16% |
| Mar 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.32% |
| Mar 11, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.74% |
| Mar 10, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.86% |
| Mar 7, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.21% |
| Mar 6, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.33% |
| Mar 5, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.31% |
| Mar 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% |
| Mar 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.20% |
| Feb 28, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% |
| Feb 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% |
| Feb 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.20% |