Castellan Targeted Income ETF (CTIF)
BATS: CTIF · Real-Time Price · USD
52.79
+0.35 (0.68%)
Sep 11, 2025, 4:00 PM EDT - Market closed
CTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 52.55 | 52.80 | 52.55 | 52.79 | - | 0.68% | 549 |
| Sep 10, 2025 | 52.55 | 52.55 | 52.44 | 52.44 | 52.44 | 1.67% | 113 |
| Sep 9, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.39% | - |
| Sep 8, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.49% | - |
| Sep 5, 2025 | 51.51 | 51.53 | 51.51 | 51.53 | 51.53 | 0.25% | 101 |
| Sep 4, 2025 | 51.35 | 51.40 | 51.35 | 51.40 | 51.40 | 0.81% | 187 |
| Sep 3, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.27% | 100 |
| Sep 2, 2025 | 51.04 | 51.12 | 50.93 | 51.12 | 51.12 | -0.55% | 1,541 |
| Aug 29, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.92% | - |
| Aug 28, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.12% | - |
| Aug 27, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 0.34% | 100 |
| Aug 26, 2025 | 51.63 | 51.65 | 51.63 | 51.65 | 51.65 | 0.21% | 100 |
| Aug 25, 2025 | 51.70 | 51.70 | 51.54 | 51.54 | 51.54 | -0.64% | 102 |
| Aug 22, 2025 | 51.92 | 51.92 | 51.88 | 51.88 | 51.88 | 1.69% | 106 |
| Aug 21, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.37% | 75,517 |
| Aug 20, 2025 | 51.17 | 51.20 | 51.17 | 51.20 | 51.20 | 0.31% | 75,517 |
| Aug 19, 2025 | 51.23 | 51.23 | 51.05 | 51.05 | 51.05 | 0.04% | 105 |
| Aug 18, 2025 | 51.02 | 51.03 | 51.02 | 51.03 | 51.03 | 0.25% | 163 |
| Aug 15, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.51% | 40 |
| Aug 14, 2025 | 51.19 | 51.19 | 51.07 | 51.16 | 51.16 | -0.48% | 572 |
| Aug 13, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.54% | 7 |
| Aug 12, 2025 | 51.07 | 51.13 | 51.07 | 51.13 | 51.13 | 1.17% | 140 |
| Aug 11, 2025 | 50.65 | 50.65 | 50.54 | 50.54 | 50.54 | -0.30% | 522 |
| Aug 8, 2025 | 50.71 | 50.74 | 50.69 | 50.69 | 50.69 | 0.45% | 15,758 |
| Aug 7, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.31% | 135 |
| Aug 6, 2025 | 50.55 | 50.63 | 50.55 | 50.63 | 50.63 | 0.21% | 10,145 |
| Aug 5, 2025 | 50.63 | 50.63 | 50.52 | 50.52 | 50.52 | -0.26% | 959 |
| Aug 4, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 1.18% | 25 |
| Aug 1, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -2.07% | 100 |
| Jul 31, 2025 | 51.67 | 51.67 | 51.12 | 51.12 | 51.12 | -0.35% | 100 |
| Jul 30, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.03% | - |
| Jul 29, 2025 | 51.30 | 51.31 | 51.30 | 51.31 | 51.31 | -0.11% | 148 |
| Jul 28, 2025 | 51.43 | 51.43 | 51.37 | 51.37 | 51.37 | -0.38% | 111 |
| Jul 25, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.56% | 889 |
| Jul 24, 2025 | 51.22 | 51.28 | 51.09 | 51.28 | 51.28 | 0.12% | 889 |
| Jul 23, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.50% | 31,400 |
| Jul 22, 2025 | 50.66 | 50.96 | 50.66 | 50.96 | 50.96 | 0.43% | 31,400 |
| Jul 21, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.45% | - |
| Jul 18, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -1.07% | 2,956 |
| Jul 17, 2025 | 51.21 | 51.52 | 51.21 | 51.52 | 51.52 | 1.63% | 2,956 |
| Jul 16, 2025 | 50.43 | 50.69 | 50.43 | 50.69 | 50.69 | 0.52% | 317 |
| Jul 15, 2025 | 50.50 | 50.62 | 50.43 | 50.43 | 50.43 | -0.50% | 76,604 |
| Jul 14, 2025 | 50.57 | 50.68 | 50.57 | 50.68 | 50.68 | -0.13% | 201 |
| Jul 11, 2025 | 50.72 | 50.75 | 50.72 | 50.75 | 50.75 | -0.58% | 102 |
| Jul 10, 2025 | 51.27 | 51.27 | 51.05 | 51.05 | 51.05 | 0.05% | 615 |
| Jul 9, 2025 | 50.81 | 51.02 | 50.65 | 51.02 | 51.02 | 0.38% | 4,002 |
| Jul 8, 2025 | 50.92 | 50.92 | 50.83 | 50.83 | 50.83 | 0.08% | 360 |
| Jul 7, 2025 | 50.88 | 50.88 | 50.78 | 50.78 | 50.78 | -0.94% | 101 |
| Jul 3, 2025 | 51.29 | 51.29 | 51.27 | 51.27 | 51.27 | 0.81% | 2,296 |
| Jul 2, 2025 | 50.67 | 50.86 | 50.67 | 50.86 | 50.86 | -0.18% | 38,287 |