Castellan Targeted Income ETF (CTIF)
BATS: CTIF · Real-Time Price · USD
52.30
-0.80 (-1.50%)
At close: Feb 12, 2026, 4:00 PM EST
52.30
0.00 (0.00%)
After-hours: Feb 12, 2026, 8:00 PM EST
CTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 53.47 | 53.47 | 52.27 | 52.30 | 52.30 | -1.50% | 785 |
| Feb 11, 2026 | 53.00 | 53.10 | 53.00 | 53.10 | 53.10 | 0.27% | 794 |
| Feb 10, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.17% | 79 |
| Feb 9, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.45% | 56 |
| Feb 6, 2026 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 1.86% | 41 |
| Feb 5, 2026 | 52.11 | 52.11 | 51.84 | 51.84 | 51.84 | -1.06% | 148 |
| Feb 4, 2026 | 52.17 | 52.48 | 52.17 | 52.40 | 52.40 | 0.67% | 757 |
| Feb 3, 2026 | 51.95 | 52.05 | 51.95 | 52.05 | 52.05 | -0.19% | 3,994 |
| Feb 2, 2026 | 51.52 | 52.15 | 51.52 | 52.15 | 52.15 | 0.89% | 326 |
| Jan 30, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.10% | 25 |
| Jan 29, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.15% | 3 |
| Jan 28, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | 0.24% | 58 |
| Jan 27, 2026 | 51.79 | 51.79 | 51.70 | 51.70 | 51.70 | -0.86% | 106 |
| Jan 26, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.46% | 8 |
| Jan 23, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.62% | 6 |
| Jan 22, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.02% | 10 |
| Jan 21, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 1.04% | 22 |
| Jan 20, 2026 | 52.20 | 52.20 | 51.68 | 51.68 | 51.68 | -2.14% | 2,784 |
| Jan 16, 2026 | 52.97 | 52.97 | 52.81 | 52.81 | 52.81 | 0.22% | 230 |
| Jan 15, 2026 | 52.79 | 52.79 | 52.70 | 52.70 | 52.70 | 0.49% | 430 |
| Jan 14, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.04% | 26 |
| Jan 13, 2026 | 52.41 | 52.42 | 52.41 | 52.42 | 52.42 | 0.13% | 209,735 |
| Jan 12, 2026 | 52.22 | 52.35 | 52.22 | 52.35 | 52.35 | 0.38% | 103 |
| Jan 9, 2026 | 52.20 | 52.20 | 52.15 | 52.15 | 52.15 | 0.90% | 126 |
| Jan 8, 2026 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.89% | 45 |
| Jan 7, 2026 | 51.60 | 51.60 | 51.23 | 51.23 | 51.23 | -1.56% | 606 |
| Jan 6, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 1.45% | 13 |
| Jan 5, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.96% | 246 |
| Jan 2, 2026 | 50.89 | 50.89 | 50.81 | 50.81 | 50.81 | 0.38% | 154 |
| Dec 31, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.73% | 48 |
| Dec 30, 2025 | 51.05 | 51.05 | 50.99 | 50.99 | 50.99 | -0.13% | 37,418 |
| Dec 29, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.34% | 12 |
| Dec 26, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.07% | 11 |
| Dec 24, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.38% | 35 |
| Dec 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.14% | 109 |
| Dec 22, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 50.94 | 0.65% | 107 |
| Dec 19, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 50.61 | 0.46% | 99 |
| Dec 18, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 50.38 | 0.08% | 112 |
| Dec 17, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.34 | -1.06% | 6 |
| Dec 16, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 50.88 | -0.56% | 4 |
| Dec 15, 2025 | 51.75 | 51.85 | 51.75 | 51.82 | 51.17 | -0.21% | 17,344 |
| Dec 12, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.28 | -1.46% | 1 |
| Dec 11, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.04 | 0.55% | - |
| Dec 10, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 51.75 | 1.46% | 33 |
| Dec 9, 2025 | 51.73 | 51.73 | 51.65 | 51.65 | 51.01 | -0.18% | 102 |
| Dec 8, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.10 | -0.20% | - |
| Dec 5, 2025 | 51.87 | 51.87 | 51.85 | 51.85 | 51.20 | 0.23% | 8,676 |
| Dec 4, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.08 | 0.13% | 16 |
| Dec 3, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.02 | 0.68% | - |
| Dec 2, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.68 | 0.29% | 1 |