Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
24.89
+0.06 (0.24%)
May 6, 2025, 4:00 PM EDT - Market closed
CSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 24.85 | 24.92 | 24.85 | 24.87 | - | 0.16% | 6,007 |
| May 5, 2025 | 24.85 | 24.85 | 24.82 | 24.83 | 24.83 | - | 1,493 |
| May 2, 2025 | 24.80 | 24.85 | 24.80 | 24.83 | 24.83 | 0.15% | 236 |
| May 1, 2025 | 24.80 | 24.82 | 24.79 | 24.79 | 24.79 | -0.06% | 8,072 |
| Apr 30, 2025 | 24.78 | 24.83 | 24.77 | 24.81 | 24.81 | - | 5,186 |
| Apr 29, 2025 | 24.82 | 24.84 | 24.81 | 24.81 | 24.81 | -0.62% | 25,807 |
| Apr 28, 2025 | 24.96 | 24.98 | 24.94 | 24.97 | 24.86 | 0.02% | 865 |
| Apr 25, 2025 | 24.94 | 24.97 | 24.93 | 24.96 | 24.85 | 0.26% | 5,661 |
| Apr 24, 2025 | 24.90 | 24.90 | 24.87 | 24.90 | 24.79 | 0.25% | 595 |
| Apr 23, 2025 | 24.87 | 24.87 | 24.75 | 24.83 | 24.73 | 0.50% | 2,124 |
| Apr 22, 2025 | 24.69 | 24.73 | 24.67 | 24.71 | 24.60 | -0.16% | 26,631 |
| Apr 21, 2025 | 24.63 | 24.79 | 24.54 | 24.75 | 24.64 | 0.30% | 17,267 |
| Apr 17, 2025 | 24.70 | 24.70 | 24.65 | 24.68 | 24.57 | 0.33% | 8,039 |
| Apr 16, 2025 | 24.57 | 24.60 | 24.57 | 24.60 | 24.49 | 0.16% | 2,982 |
| Apr 15, 2025 | 24.51 | 24.71 | 24.51 | 24.56 | 24.45 | 0.31% | 15,937 |
| Apr 14, 2025 | 24.49 | 24.49 | 24.45 | 24.48 | 24.38 | 0.32% | 330 |
| Apr 11, 2025 | 24.27 | 24.46 | 24.20 | 24.40 | 24.30 | 0.09% | 7,023 |
| Apr 10, 2025 | 24.38 | 24.40 | 24.29 | 24.38 | 24.27 | -0.90% | 4,241 |
| Apr 9, 2025 | 24.15 | 24.64 | 24.15 | 24.60 | 24.50 | 0.46% | 4,474 |
| Apr 8, 2025 | 24.65 | 24.66 | 24.48 | 24.49 | 24.38 | -0.34% | 6,388 |
| Apr 7, 2025 | 24.55 | 24.57 | 24.55 | 24.57 | 24.47 | -0.80% | 473 |
| Apr 4, 2025 | 24.72 | 24.88 | 24.72 | 24.77 | 24.66 | -0.26% | 6,288 |
| Apr 3, 2025 | 24.79 | 24.85 | 24.79 | 24.83 | 24.73 | -0.54% | 6,969 |
| Apr 2, 2025 | 24.93 | 24.97 | 24.93 | 24.97 | 24.86 | -0.20% | 6,393 |
| Apr 1, 2025 | 24.98 | 25.02 | 24.98 | 25.02 | 24.91 | -0.44% | 11,555 |
| Mar 31, 2025 | 24.97 | 25.13 | 24.97 | 25.13 | 25.02 | 0.57% | 35,998 |
| Mar 28, 2025 | 25.01 | 25.04 | 24.98 | 24.99 | 24.88 | -0.57% | 64,231 |
| Mar 27, 2025 | 25.10 | 25.18 | 25.08 | 25.13 | 24.91 | -0.30% | 43,738 |
| Mar 26, 2025 | 25.16 | 25.27 | 25.13 | 25.21 | 24.98 | 0.28% | 202,766 |
| Mar 25, 2025 | 25.13 | 25.15 | 25.13 | 25.14 | 24.91 | -0.30% | 7,414 |
| Mar 24, 2025 | 25.19 | 25.29 | 25.16 | 25.21 | 24.99 | 0.26% | 5,417 |
| Mar 21, 2025 | 25.15 | 25.15 | 25.14 | 25.15 | 24.92 | - | 24,197 |
| Mar 20, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 24.92 | -0.02% | 1,419 |
| Mar 19, 2025 | 25.13 | 25.18 | 25.13 | 25.15 | 24.93 | 0.21% | 8,098 |
| Mar 18, 2025 | 25.06 | 25.16 | 25.06 | 25.10 | 24.88 | -0.21% | 6,000 |
| Mar 17, 2025 | 25.05 | 25.16 | 25.04 | 25.15 | 24.93 | 0.30% | 4,113 |
| Mar 14, 2025 | 25.04 | 25.15 | 25.03 | 25.08 | 24.86 | 0.08% | 6,437 |
| Mar 13, 2025 | 25.04 | 25.13 | 25.03 | 25.06 | 24.84 | -0.21% | 5,757 |
| Mar 12, 2025 | 25.08 | 25.16 | 25.08 | 25.11 | 24.89 | 0.18% | 6,583 |
| Mar 11, 2025 | 25.05 | 25.08 | 25.04 | 25.06 | 24.84 | -0.29% | 2,811 |
| Mar 10, 2025 | 25.09 | 25.14 | 25.09 | 25.14 | 24.92 | -0.01% | 3,700 |
| Mar 7, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 24.92 | 0.17% | 2,206 |
| Mar 6, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 24.88 | 0.08% | 182 |
| Mar 5, 2025 | 25.10 | 25.10 | 25.07 | 25.08 | 24.86 | -0.28% | 20,754 |
| Mar 4, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.93 | -0.06% | 5 |
| Mar 3, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 24.94 | -0.34% | 75,406 |
| Feb 28, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.02 | 0.08% | 307 |
| Feb 27, 2025 | 25.26 | 25.28 | 25.23 | 25.23 | 25.00 | -0.15% | 25,200 |
| Feb 26, 2025 | 25.25 | 25.30 | 25.25 | 25.27 | 24.96 | 0.04% | 1,671 |
| Feb 25, 2025 | 25.27 | 25.36 | 25.26 | 25.26 | 24.95 | 0.07% | 6,111 |