Castellan Targeted Income ETF (CTIF)
BATS: CTIF · Real-Time Price · USD
54.53
+0.03 (0.05%)
At close: Nov 3, 2026, 4:00 PM EST
54.53
0.00 (0.00%)
After-hours: Nov 3, 2026, 4:10 PM EST
CTIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.05% | 16 |
| Nov 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | 99 |
| Oct 30, 2026 | 53.61 | 53.61 | 53.50 | 53.50 | 53.50 | -0.96% | 37,712 |
| Oct 29, 2026 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 1.20% | 9 |
| Oct 28, 2026 | 53.36 | 53.38 | 53.31 | 53.38 | 53.38 | 0.15% | 4,796 |
| Oct 27, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.87% | 10 |
| Oct 26, 2026 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.95% | 22 |
| Oct 23, 2026 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.96% | 66 |
| Oct 22, 2026 | 53.36 | 53.78 | 53.36 | 53.78 | 53.78 | 0.08% | 1,958 |
| Oct 21, 2026 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 0.75% | 6 |
| Oct 20, 2026 | 53.35 | 53.36 | 53.33 | 53.33 | 53.33 | 0.48% | 47,024 |
| Oct 19, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -0.03% | 7 |
| Oct 16, 2026 | 53.05 | 53.10 | 53.05 | 53.10 | 53.10 | -0.04% | 228 |
| Oct 15, 2026 | 52.92 | 53.12 | 52.92 | 53.12 | 53.12 | 1.01% | 4,054 |
| Oct 14, 2026 | 52.42 | 52.59 | 52.42 | 52.59 | 52.59 | -0.53% | 108 |
| Oct 13, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.20% | 8 |
| Oct 12, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0.48% | 17 |
| Oct 9, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.57% | 28 |
| Oct 8, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.49% | 38 |
| Oct 7, 2026 | 51.70 | 51.96 | 51.70 | 51.96 | 51.95 | -0.91% | 2,548 |
| Oct 6, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.62% | 35 |
| Oct 5, 2026 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | 0.20% | 72 |
| Oct 2, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.00 | 0.01% | 19 |
| Oct 1, 2026 | 51.76 | 52.03 | 51.76 | 52.00 | 52.00 | 1.31% | 2,544 |
| Sep 30, 2026 | 51.71 | 51.71 | 51.33 | 51.33 | 51.33 | -0.56% | 79,758 |
| Sep 29, 2026 | 51.63 | 51.63 | 51.50 | 51.62 | 51.62 | -0.08% | 5,941 |
| Sep 28, 2026 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | -0.57% | 43 |
| Sep 25, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 51.95 | 0.70% | 15 |
| Sep 24, 2026 | 52.40 | 52.40 | 52.24 | 52.24 | 51.59 | -0.88% | 5,032 |
| Sep 23, 2026 | 52.80 | 52.80 | 52.71 | 52.71 | 52.05 | -0.46% | 5,428 |
| Sep 22, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.28 | -0.25% | 30 |
| Sep 21, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 52.42 | 0.79% | 36 |
| Sep 18, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.01 | 0.09% | 64 |
| Sep 17, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 51.96 | 0.44% | 50 |
| Sep 16, 2026 | 52.39 | 52.39 | 52.39 | 52.39 | 51.73 | -0.85% | 28 |
| Sep 15, 2026 | 52.83 | 52.83 | 52.83 | 52.83 | 52.17 | -0.59% | 18 |
| Sep 14, 2026 | 53.00 | 53.15 | 52.95 | 53.15 | 52.48 | -0.40% | 5,040 |
| Sep 11, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 52.69 | 1.39% | 2,518 |
| Sep 10, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 51.97 | -0.41% | 124 |
| Sep 9, 2026 | 52.90 | 52.90 | 52.85 | 52.85 | 52.19 | -0.98% | 5,682 |
| Sep 8, 2026 | 53.50 | 53.50 | 53.37 | 53.37 | 52.70 | -0.72% | 8,292 |
| Sep 4, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.09 | -0.47% | 19 |
| Sep 3, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 53.34 | 1.08% | 51 |
| Sep 2, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | 52.77 | - | 32 |
| Sep 1, 2026 | 53.95 | 53.99 | 53.43 | 53.43 | 52.76 | -1.45% | 4,736 |
| Aug 31, 2026 | 54.22 | 54.22 | 54.22 | 54.22 | 53.54 | -0.69% | 40 |
| Aug 28, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | 53.91 | -0.33% | 19 |
| Aug 27, 2026 | 54.77 | 54.77 | 54.77 | 54.77 | 54.09 | -0.29% | 16 |
| Aug 26, 2026 | 54.93 | 54.93 | 54.93 | 54.93 | 54.24 | 0.40% | 27 |
| Aug 25, 2026 | 54.71 | 54.71 | 54.71 | 54.71 | 54.02 | -0.21% | 520 |