Skip to main content
Castellan Targeted Equity ETF (CTEF)
BATS: CTEF · Real-Time Price · USD
76.36
-1.42 (-1.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CTEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202676.8677.0576.5176.5176.51-1.63%102
Apr 27, 202677.4477.7877.4477.7877.780.24%131
Apr 24, 202677.6077.7777.5977.5977.590.29%555
Apr 23, 202677.4777.4776.4977.3677.36-0.67%1,164
Apr 22, 202677.4677.8877.4677.8877.880.60%414
Apr 21, 202678.3078.3377.4177.4177.41-0.85%3,758
Apr 20, 202678.0378.0877.0178.0878.080.30%2,457
Apr 17, 202677.1877.8477.1877.8477.842.28%2,226
Apr 16, 202676.4976.5576.1176.1176.11-0.77%15,365
Apr 15, 202676.5076.7076.5076.7076.70-0.33%272
Apr 14, 202676.0076.9976.0076.9576.951.91%1,376
Apr 13, 202674.4375.5174.4375.5175.511.88%1,248
Apr 10, 202674.2374.2374.0474.1274.12-0.43%441
Apr 9, 202673.1374.4473.1374.4474.441.74%347
Apr 8, 202673.7073.7073.1673.1673.165.24%203
Apr 7, 202669.1569.5268.9069.5269.520.22%8,731
Apr 6, 202668.9969.3768.9969.3769.370.90%616
Apr 2, 202667.0069.6367.0068.7468.74-0.81%8,044
Apr 1, 202669.7169.7169.3069.3069.302.06%3,578
Mar 31, 202667.3867.9367.3867.9167.914.02%1,220
Mar 30, 202666.1066.1565.0265.2865.28-2.70%22,047
Mar 27, 202667.6067.7366.8767.0967.09-1.30%6,298
Mar 26, 202669.8869.8867.9867.9867.97-4.21%11,020
Mar 25, 202671.3371.6570.8670.9770.97-0.02%712
Mar 24, 202670.9870.9870.9870.9870.980.72%368
Mar 23, 202670.3171.3170.3170.4770.472.02%1,440
Mar 20, 202669.9069.9069.0769.0769.07-2.58%16,898
Mar 19, 202669.7470.9069.7470.9070.900.05%2,268
Mar 18, 202671.6771.6770.8770.8770.87-1.48%1,187
Mar 17, 202671.8571.9371.8571.9371.931.49%114
Mar 16, 202671.4071.4070.8770.8770.871.54%446
Mar 13, 202669.9670.5769.7969.7969.790.53%501
Mar 12, 202669.8370.1969.4369.4369.42-2.03%12,064
Mar 11, 202671.3471.3470.8670.8670.86-0.05%2,486
Mar 10, 202671.1071.8870.9070.9070.90-0.21%1,738
Mar 9, 202668.7771.0568.4471.0571.051.44%25,923
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