Skip to main content
Castellan Targeted Equity ETF (CTEF)
BATS: CTEF · Real-Time Price · USD
70.04
-2.40 (-3.31%)
At close: Mar 6, 2026, 4:00 PM EST
70.01
-0.03 (-0.04%)
After-hours: Mar 6, 2026, 8:00 PM EST

CTEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202670.9570.9570.0170.0470.04-3.31%50,016
Mar 5, 202672.5472.5472.0372.4472.44-1.63%2,217
Mar 4, 202673.3273.9073.3273.6473.641.13%3,411
Mar 3, 202672.1973.1472.0372.8272.82-2.67%75,347
Mar 2, 202674.0974.8274.0974.8274.82-0.39%465
Feb 27, 202675.1175.1175.1175.1175.11-1.17%66
Feb 26, 202675.3976.0075.3976.0076.00-1.04%748
Feb 25, 202676.7476.8076.5876.8076.801.24%1,053
Feb 24, 202675.6975.8675.6575.8675.861.46%1,477
Feb 23, 202675.6475.6874.6974.7774.77-1.58%1,621
Feb 20, 202675.1875.9875.1875.9675.960.99%834
Feb 19, 202675.2775.4274.9075.2275.22-1.20%1,291
Feb 18, 202676.6076.7276.1376.1376.130.69%3,852
Feb 17, 202675.0076.2075.0075.6175.610.68%2,999
Feb 13, 202674.3075.1074.3075.1075.100.67%377
Feb 12, 202676.1977.1174.6174.6174.61-1.61%4,625
Feb 11, 202675.3075.8374.2375.8375.832.60%1,162
Feb 10, 202673.9073.9173.9073.9173.91-1.13%479
Feb 9, 202674.7475.4274.6974.7574.750.12%3,108
Feb 6, 202674.6674.6674.6674.6674.664.54%68
Feb 5, 202669.8771.4269.8771.4271.422.15%999
Feb 4, 202670.6570.6669.0269.9269.92-2.96%2,473
Feb 3, 202672.7772.7771.9072.0572.05-0.32%5,769
Feb 2, 202672.1072.4672.1072.2872.282.33%2,197
Jan 30, 202671.4971.4970.6470.6470.64-2.39%443
Jan 29, 202672.1072.3772.0772.3772.371.32%1,296
Jan 28, 202671.4371.4371.4371.4371.431.10%86
Jan 27, 202670.6570.6570.6570.6570.651.22%71
Jan 26, 202669.9669.9669.8169.8169.800.32%375
Jan 23, 202669.5369.5969.5369.5969.59-0.27%371
Jan 22, 202669.6969.8369.6569.7769.77-0.18%13,508
Jan 21, 202669.5370.1269.5369.9069.901.84%572
Jan 20, 202668.9169.1368.6468.6468.64-1.01%3,910
Jan 16, 202669.7869.7869.3269.3469.340.18%3,791
Jan 15, 202669.5069.6569.2169.2169.211.15%1,521
Jan 14, 202668.6368.6367.9368.4368.43-1.17%27,259
Jan 13, 202669.3669.3669.2469.2469.24-0.50%428
Jan 12, 202669.2069.5969.2069.5969.59-0.06%1,577
Jan 9, 202668.8969.6368.8969.6369.631.81%414
Jan 8, 202668.5268.5268.3968.3968.39-1.04%160
Jan 7, 202669.5469.5468.9569.1169.11-1.01%726
Jan 6, 202668.7769.8268.7769.8269.821.51%598
Jan 5, 202668.9169.0668.7868.7868.780.91%1,521
Jan 2, 202667.6668.1667.6668.1668.162.08%792
Dec 31, 202567.2267.2266.7766.7766.77-1.20%138,653
Dec 30, 202567.7967.7967.5867.5867.58-0.75%5,968
Dec 29, 202568.0268.1068.0268.1068.10-0.46%1,893
Dec 26, 202568.3668.4168.3668.4168.41-0.10%352
Dec 24, 202568.4968.4968.4868.4868.480.26%126
Dec 23, 202567.9768.3267.9768.3068.30-346
Dec 22, 202568.1768.3068.1768.3068.240.94%1,085
Dec 19, 202567.2367.6667.1867.6667.612.26%358
Dec 18, 202566.6966.6966.1666.1666.111.56%2,095
Dec 17, 202565.6665.6665.1465.1465.10-2.18%12,136
Dec 16, 202566.7166.7166.6066.6066.55-0.11%9,047
Dec 15, 202566.6766.6766.6766.6766.620.79%600
Dec 12, 202566.9366.9366.1066.1566.10-2.54%293
Dec 11, 202567.3767.8767.3767.8767.821.08%650
Dec 10, 202566.7267.1566.7267.1567.091.07%344
Dec 9, 202566.4466.4466.4466.4466.390.19%64
Dec 8, 202566.3166.3166.3166.3166.26-0.38%58
Dec 5, 202566.4766.5666.4766.5666.510.51%10,017
Dec 4, 202565.3666.4565.3666.2266.170.98%2,440
Dec 3, 202565.4565.5865.4565.5865.53-0.45%508
Dec 2, 202565.9266.1965.8665.8865.83-0.22%6,092
Dec 1, 202565.8666.3565.8666.0265.97-0.52%4,470
Nov 28, 202566.3966.3966.3766.3766.320.16%159
Nov 26, 202566.0866.5066.0866.2766.221.00%4,093
Nov 25, 202565.6165.6165.6165.6165.561.06%41
Nov 24, 202564.5665.0864.5664.9264.872.91%954
Nov 21, 202563.3263.3263.0863.0863.031.69%493
Nov 20, 202562.0362.0362.0362.0361.99-2.55%83
Nov 19, 202563.7463.7463.6663.6663.610.75%704
Nov 18, 202563.1863.1863.1863.1863.13-0.51%201
Nov 17, 202564.1264.1263.5063.5063.45-1.01%424
Nov 14, 202564.1464.8264.0464.1564.10-0.19%10,545
Nov 13, 202565.4065.4064.2764.2764.22-2.75%265
Nov 12, 202566.0966.0966.0966.0966.040.12%318
Nov 11, 202566.0366.3666.0166.0165.96-1.04%2,493
Nov 10, 202566.5066.7066.5066.7066.651.56%180
Nov 7, 202565.6865.6865.6865.6865.630.41%182
Nov 6, 202566.0566.0565.1065.4165.36-1.22%931
Nov 5, 202566.3466.3866.2266.2266.171.58%1,021
Nov 4, 202565.5465.6565.1365.1965.14-2.01%39,033
Nov 3, 202566.5366.5366.5366.5366.480.91%70
Oct 31, 202566.4466.4465.9065.9365.88-0.08%1,364
Oct 30, 202566.7966.7965.9865.9865.93-0.50%3,030
Oct 29, 202566.2266.3166.2266.3166.260.83%655
Oct 28, 202565.7265.7865.7265.7665.71-1.19%1,295
Oct 27, 202566.2466.5666.2466.5666.510.73%204
Oct 24, 202566.0766.0766.0766.0766.022.10%241
Oct 23, 202564.7864.9864.7264.7264.671.28%2,639
Oct 22, 202563.5963.9063.5663.9063.85-0.85%4,277
Oct 21, 202564.3764.4564.3764.4564.400.45%1,229
Oct 20, 202564.4664.4664.1664.1664.110.26%639
Oct 17, 202563.9964.1163.9964.0063.950.01%529
Oct 16, 202564.6564.7063.9963.9963.94-0.70%493
Oct 15, 202564.6864.6864.4464.4464.390.92%216
Oct 14, 202563.4464.1263.4463.8563.800.64%1,093
Oct 13, 202563.2163.4563.2163.4563.402.35%2,584