Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
26.17
-0.03 (-0.11%)
Jan 30, 2026, 4:00 PM EST - Market closed
CSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.16 | 26.21 | 26.16 | 26.17 | 26.17 | -0.13% | 13,070 |
| Jan 29, 2026 | 26.14 | 26.30 | 26.14 | 26.20 | 26.20 | -0.38% | 21,666 |
| Jan 28, 2026 | 26.25 | 26.34 | 26.25 | 26.31 | 26.18 | 0.16% | 29,113 |
| Jan 27, 2026 | 26.26 | 26.32 | 26.26 | 26.26 | 26.14 | -0.01% | 11,723 |
| Jan 26, 2026 | 26.24 | 26.32 | 26.24 | 26.27 | 26.15 | 0.12% | 21,213 |
| Jan 23, 2026 | 26.24 | 26.25 | 26.22 | 26.24 | 26.11 | 0.03% | 2,173 |
| Jan 22, 2026 | 26.22 | 26.28 | 26.19 | 26.23 | 26.10 | 0.12% | 7,805 |
| Jan 21, 2026 | 26.11 | 26.20 | 26.11 | 26.20 | 26.07 | 0.29% | 7,395 |
| Jan 20, 2026 | 26.23 | 26.23 | 26.10 | 26.12 | 26.00 | -0.44% | 28,041 |
| Jan 16, 2026 | 26.21 | 26.25 | 26.20 | 26.24 | 26.11 | 0.25% | 15,792 |
| Jan 15, 2026 | 26.17 | 26.18 | 26.17 | 26.17 | 26.05 | - | 4,815 |
| Jan 14, 2026 | 26.14 | 26.18 | 26.14 | 26.17 | 26.05 | -0.06% | 12,701 |
| Jan 13, 2026 | 26.15 | 26.21 | 26.13 | 26.19 | 26.06 | 0.07% | 10,572 |
| Jan 12, 2026 | 26.12 | 26.23 | 26.12 | 26.17 | 26.05 | 0.18% | 9,178 |
| Jan 9, 2026 | 26.11 | 26.19 | 26.11 | 26.12 | 26.00 | 0.06% | 17,356 |
| Jan 8, 2026 | 26.08 | 26.11 | 26.08 | 26.11 | 25.98 | -0.06% | 7,390 |
| Jan 7, 2026 | 26.09 | 26.17 | 25.99 | 26.12 | 26.00 | 0.29% | 44,071 |
| Jan 6, 2026 | 26.03 | 26.08 | 26.01 | 26.05 | 25.92 | 0.08% | 10,907 |
| Jan 5, 2026 | 26.01 | 26.05 | 26.00 | 26.03 | 25.90 | 0.07% | 23,335 |
| Jan 2, 2026 | 25.96 | 26.03 | 25.96 | 26.01 | 25.89 | 0.34% | 8,569 |
| Dec 31, 2025 | 25.95 | 25.95 | 25.92 | 25.92 | 25.80 | 0.23% | 980 |
| Dec 30, 2025 | 25.98 | 25.99 | 25.82 | 25.86 | 25.74 | -0.54% | 138,311 |
| Dec 29, 2025 | 25.96 | 26.00 | 25.96 | 26.00 | 25.88 | - | 4,183 |
| Dec 26, 2025 | 25.98 | 26.03 | 25.97 | 26.00 | 25.88 | 0.08% | 10,277 |
| Dec 24, 2025 | 25.96 | 26.00 | 25.95 | 25.98 | 25.86 | 0.12% | 14,914 |
| Dec 23, 2025 | 25.93 | 25.98 | 25.92 | 25.95 | 25.83 | 0.08% | 8,804 |
| Dec 22, 2025 | 25.93 | 25.94 | 25.92 | 25.93 | 25.81 | -0.19% | 14,242 |
| Dec 19, 2025 | 25.91 | 26.05 | 25.91 | 25.98 | 25.86 | 0.23% | 25,380 |
| Dec 18, 2025 | 25.92 | 25.95 | 25.90 | 25.92 | 25.80 | 0.12% | 16,110 |
| Dec 17, 2025 | 25.86 | 25.91 | 25.85 | 25.89 | 25.77 | - | 15,229 |
| Dec 16, 2025 | 25.89 | 25.92 | 25.86 | 25.89 | 25.77 | -0.15% | 9,718 |
| Dec 15, 2025 | 25.81 | 25.95 | 25.81 | 25.93 | 25.81 | -0.23% | 31,311 |
| Dec 12, 2025 | 25.98 | 26.03 | 25.96 | 25.99 | 25.75 | -0.02% | 14,303 |
| Dec 11, 2025 | 25.97 | 26.04 | 25.97 | 25.99 | 25.76 | 0.07% | 3,637 |
| Dec 10, 2025 | 25.94 | 25.98 | 25.93 | 25.98 | 25.74 | 0.19% | 3,517 |
| Dec 9, 2025 | 25.94 | 25.95 | 25.91 | 25.93 | 25.69 | -0.05% | 3,947 |
| Dec 8, 2025 | 25.96 | 25.98 | 25.93 | 25.94 | 25.70 | -0.06% | 28,407 |
| Dec 5, 2025 | 25.96 | 25.97 | 25.95 | 25.96 | 25.72 | -0.10% | 22,028 |
| Dec 4, 2025 | 25.95 | 25.99 | 25.95 | 25.98 | 25.74 | -0.15% | 11,609 |
| Dec 3, 2025 | 26.13 | 26.13 | 25.93 | 26.02 | 25.78 | 0.17% | 1,212,831 |
| Dec 2, 2025 | 26.04 | 26.04 | 25.93 | 25.98 | 25.74 | 0.23% | 311,154 |
| Dec 1, 2025 | 26.03 | 26.03 | 25.89 | 25.92 | 25.68 | -0.15% | 13,977 |
| Nov 28, 2025 | 25.95 | 25.97 | 25.93 | 25.96 | 25.72 | 0.15% | 2,627 |
| Nov 26, 2025 | 25.89 | 25.93 | 25.88 | 25.92 | 25.68 | -0.23% | 6,314 |
| Nov 25, 2025 | 25.94 | 26.02 | 25.94 | 25.98 | 25.63 | -0.12% | 8,859 |
| Nov 24, 2025 | 25.92 | 26.12 | 25.91 | 26.01 | 25.66 | 0.35% | 20,156 |
| Nov 21, 2025 | 25.90 | 25.93 | 25.88 | 25.92 | 25.57 | 0.25% | 7,533 |
| Nov 20, 2025 | 25.94 | 25.95 | 25.85 | 25.85 | 25.51 | -0.23% | 14,671 |
| Nov 19, 2025 | 25.91 | 25.92 | 25.88 | 25.91 | 25.57 | -0.15% | 13,401 |
| Nov 18, 2025 | 25.88 | 25.95 | 25.86 | 25.95 | 25.61 | 0.21% | 39,675 |