Castellan Targeted Income ETF (CTIF)
BATS: CTIF · Real-Time Price · USD
50.46
-0.27 (-0.53%)
At close: Mar 11, 2026, 4:00 PM EDT
50.46
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
CTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 50.25 | 50.46 | 50.25 | 50.46 | 50.46 | -0.53% | 5,504 |
| Mar 10, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.48% | 38 |
| Mar 9, 2026 | 50.00 | 50.97 | 49.86 | 50.97 | 50.97 | 0.61% | 10,521 |
| Mar 6, 2026 | 50.70 | 50.70 | 50.67 | 50.67 | 50.67 | -1.28% | 15,049 |
| Mar 5, 2026 | 51.00 | 51.32 | 51.00 | 51.32 | 51.32 | -0.73% | 5,014 |
| Mar 4, 2026 | 51.80 | 51.80 | 51.70 | 51.70 | 51.70 | 0.38% | 1,746 |
| Mar 3, 2026 | 51.34 | 51.64 | 51.34 | 51.50 | 51.50 | -1.63% | 97,950 |
| Mar 2, 2026 | 52.10 | 52.35 | 52.10 | 52.35 | 52.35 | 0.34% | 393 |
| Feb 27, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.80% | 137 |
| Feb 26, 2026 | 52.29 | 52.60 | 52.29 | 52.60 | 52.60 | 0.26% | 153 |
| Feb 25, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.05% | 58 |
| Feb 24, 2026 | 52.42 | 52.44 | 52.42 | 52.44 | 52.44 | 0.96% | 1,183 |
| Feb 23, 2026 | 52.00 | 52.00 | 51.94 | 51.94 | 51.94 | -1.30% | 566 |
| Feb 20, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.25% | 94 |
| Feb 19, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.49% | 211 |
| Feb 18, 2026 | 52.79 | 52.79 | 52.74 | 52.74 | 52.74 | 0.30% | 628 |
| Feb 17, 2026 | 52.68 | 52.76 | 52.58 | 52.58 | 52.58 | 0.01% | 5,456 |
| Feb 13, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.54% | 66 |
| 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 |