Castellan Targeted Equity ETF (CTEF)

BATS: CTEF · Real-Time Price · USD

87.33

+0.81 (0.93%)

At close: Sep 2, 2026, 4:00 PM EDT

87.33

0.00 (0.00%)

After-hours: Sep 2, 2026, 6:30 PM EDT

CTEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	87.47	87.47	87.15	87.33	87.33	0.93%	5,082
Sep 1, 2026	87.21	87.51	86.52	86.52	86.52	-1.79%	10,974
Aug 31, 2026	88.68	88.68	88.02	88.10	88.10	-0.80%	8,681
Aug 28, 2026	89.52	89.52	88.81	88.81	88.81	-0.73%	12,409
Aug 27, 2026	89.27	89.46	89.27	89.46	89.46	0.21%	1,620
Aug 26, 2026	89.02	89.28	89.01	89.28	89.28	0.84%	1,156
Aug 25, 2026	88.39	88.54	88.09	88.54	88.54	0.31%	32,671
Aug 24, 2026	88.50	88.50	88.26	88.26	88.26	-0.89%	432
Aug 21, 2026	89.18	89.27	89.05	89.05	89.05	1.56%	1,420
Aug 20, 2026	88.25	88.25	87.54	87.68	87.68	-0.92%	18,270
Aug 19, 2026	89.54	89.55	88.50	88.50	88.50	-1.51%	1,431
Aug 18, 2026	90.60	90.60	89.85	89.85	89.85	-1.64%	914
Aug 17, 2026	91.51	91.53	91.35	91.35	91.35	-0.03%	2,957
Aug 14, 2026	91.21	91.39	91.21	91.39	91.39	0.81%	892
Aug 13, 2026	89.90	90.91	89.90	90.65	90.65	0.78%	2,730
Aug 12, 2026	90.31	90.31	89.95	89.95	89.95	0.99%	958
Aug 11, 2026	89.41	89.43	89.06	89.07	89.07	0.29%	4,636
Aug 10, 2026	89.17	89.17	88.81	88.81	88.81	-0.94%	1,718
Aug 7, 2026	90.13	90.28	89.65	89.65	89.65	-1.05%	1,562
Aug 6, 2026	91.10	91.45	90.58	90.60	90.60	-2.68%	5,758
Aug 5, 2026	93.69	93.92	93.10	93.10	93.10	0.05%	7,367
Aug 4, 2026	92.03	93.33	92.01	93.05	93.05	2.54%	11,979
Aug 3, 2026	90.33	90.77	90.33	90.75	90.75	1.43%	2,078
Jul 31, 2026	91.12	91.12	89.45	89.46	89.46	-0.19%	2,379
Jul 30, 2026	88.96	89.64	88.05	89.64	89.64	3.71%	2,572
Jul 29, 2026	87.60	87.86	86.38	86.43	86.43	-2.85%	10,812
Jul 28, 2026	88.24	88.97	87.49	88.97	88.97	-0.59%	12,226
Jul 27, 2026	89.34	89.49	88.70	89.49	89.49	0.26%	1,290
Jul 24, 2026	89.81	90.57	89.26	89.26	89.26	-0.35%	4,995
Jul 23, 2026	89.89	89.99	89.25	89.57	89.57	-0.78%	11,996
Jul 22, 2026	89.94	90.79	89.94	90.27	90.27	-0.28%	2,209
Jul 21, 2026	90.23	91.18	90.23	90.52	90.52	1.77%	2,652
Jul 20, 2026	89.44	89.94	88.95	88.95	88.95	0.33%	11,667
Jul 17, 2026	87.53	88.90	86.80	88.66	88.66	-0.65%	13,028
Jul 16, 2026	89.50	89.69	88.82	89.24	89.24	-0.97%	46,106
Jul 15, 2026	90.21	90.21	89.43	90.12	90.12	-0.26%	17,924
Jul 14, 2026	90.07	90.35	90.07	90.35	90.35	0.53%	780
Jul 13, 2026	91.35	91.35	89.87	89.87	89.87	-2.30%	1,977
Jul 10, 2026	91.80	92.21	91.73	91.99	91.99	0.24%	3,941
Jul 9, 2026	92.29	92.32	91.77	91.77	91.77	1.98%	2,225
Jul 8, 2026	90.72	90.72	89.05	89.99	89.99	-0.82%	6,495
Jul 7, 2026	90.86	90.86	90.41	90.74	90.74	-1.60%	4,414
Jul 6, 2026	92.04	92.62	92.04	92.21	92.21	1.31%	5,203
Jul 2, 2026	93.73	93.73	90.75	91.02	91.02	-1.97%	11,923
Jul 1, 2026	93.48	93.95	92.85	92.85	92.85	-1.62%	1,371
Jun 30, 2026	93.26	94.37	93.26	94.37	94.37	1.24%	9,846
Jun 29, 2026	92.34	93.21	92.09	93.21	93.21	1.94%	3,712
Jun 26, 2026	91.59	91.88	91.44	91.44	91.44	-1.25%	1,637
Jun 25, 2026	93.31	93.31	92.61	92.61	92.60	1.36%	977
Jun 24, 2026	91.80	92.75	91.37	91.37	91.37	-0.06%	2,263