Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
25.58
-0.01 (-0.04%)
At close: Aug 1, 2025, 4:00 PM
25.58
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
CSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.58 | 25.58 | 25.55 | 25.58 | 25.58 | -0.04% | 17,806 |
| Jul 31, 2025 | 25.60 | 25.65 | 25.58 | 25.59 | 25.59 | -0.01% | 2,808 |
| Jul 30, 2025 | 25.58 | 25.64 | 25.58 | 25.59 | 25.59 | -0.46% | 21,437 |
| Jul 29, 2025 | 25.67 | 25.79 | 25.67 | 25.71 | 25.71 | -0.35% | 1,559 |
| Jul 28, 2025 | 25.70 | 25.80 | 25.65 | 25.80 | 25.80 | 0.35% | 3,489 |
| Jul 25, 2025 | 25.66 | 25.73 | 25.66 | 25.71 | 25.71 | 0.23% | 7,019 |
| Jul 24, 2025 | 25.64 | 25.67 | 25.64 | 25.65 | 25.65 | -0.08% | 4,771 |
| Jul 23, 2025 | 25.65 | 25.70 | 25.61 | 25.67 | 25.67 | 0.12% | 5,577 |
| Jul 22, 2025 | 25.62 | 25.77 | 25.60 | 25.64 | 25.64 | 0.16% | 15,907 |
| Jul 21, 2025 | 25.64 | 25.64 | 25.59 | 25.60 | 25.60 | 0.06% | 2,111 |
| Jul 18, 2025 | 25.60 | 25.69 | 25.57 | 25.59 | 25.59 | 0.14% | 4,252 |
| Jul 17, 2025 | 25.53 | 25.56 | 25.53 | 25.55 | 25.55 | - | 268 |
| Jul 16, 2025 | 25.55 | 25.55 | 25.50 | 25.55 | 25.55 | 0.02% | 2,095 |
| Jul 15, 2025 | 25.53 | 25.56 | 25.53 | 25.55 | 25.55 | -0.16% | 2,396 |
| Jul 14, 2025 | 25.58 | 25.59 | 25.56 | 25.59 | 25.59 | -0.05% | 606 |
| Jul 11, 2025 | 25.61 | 25.61 | 25.57 | 25.60 | 25.60 | - | 2,375 |
| Jul 10, 2025 | 25.59 | 25.63 | 25.57 | 25.60 | 25.60 | 0.02% | 3,936 |
| Jul 9, 2025 | 25.56 | 25.61 | 25.56 | 25.60 | 25.60 | 0.10% | 1,144 |
| Jul 8, 2025 | 25.55 | 25.58 | 25.54 | 25.57 | 25.57 | -0.10% | 4,419 |
| Jul 7, 2025 | 25.73 | 25.73 | 25.58 | 25.60 | 25.60 | 0.14% | 15,610 |
| Jul 3, 2025 | 25.61 | 25.64 | 25.39 | 25.56 | 25.56 | -0.78% | 35,052 |
| Jul 2, 2025 | 25.52 | 26.40 | 25.51 | 25.76 | 25.76 | 0.98% | 12,950 |
| Jul 1, 2025 | 25.52 | 25.53 | 25.51 | 25.51 | 25.51 | 0.15% | 9,682 |
| Jun 30, 2025 | 25.46 | 25.49 | 25.44 | 25.47 | 25.47 | 0.20% | 35,228 |
| Jun 27, 2025 | 25.38 | 25.44 | 25.38 | 25.42 | 25.42 | -0.24% | 75,449 |
| Jun 26, 2025 | 25.47 | 25.54 | 25.45 | 25.48 | 25.38 | 0.16% | 16,465 |
| Jun 25, 2025 | 25.45 | 25.53 | 25.42 | 25.44 | 25.34 | -0.08% | 9,995 |
| Jun 24, 2025 | 25.43 | 25.55 | 25.42 | 25.46 | 25.36 | 0.23% | 10,058 |
| Jun 23, 2025 | 25.36 | 25.42 | 25.36 | 25.40 | 25.30 | 0.11% | 3,491 |
| Jun 20, 2025 | 25.36 | 25.44 | 25.36 | 25.38 | 25.27 | 0.12% | 1,810 |
| Jun 18, 2025 | 25.33 | 25.37 | 25.33 | 25.35 | 25.24 | 0.08% | 3,385 |
| Jun 17, 2025 | 25.32 | 25.37 | 25.32 | 25.33 | 25.22 | -0.22% | 3,965 |
| Jun 16, 2025 | 25.37 | 25.53 | 25.35 | 25.38 | 25.28 | 0.24% | 38,054 |
| Jun 13, 2025 | 25.32 | 25.35 | 25.28 | 25.32 | 25.22 | -0.04% | 9,924 |
| Jun 12, 2025 | 25.34 | 25.36 | 25.32 | 25.33 | 25.23 | -0.16% | 13,550 |
| Jun 11, 2025 | 25.40 | 25.40 | 25.32 | 25.37 | 25.27 | 0.26% | 17,198 |
| Jun 10, 2025 | 25.30 | 25.38 | 25.29 | 25.31 | 25.20 | 0.17% | 86,131 |
| Jun 9, 2025 | 25.27 | 25.35 | 25.24 | 25.26 | 25.16 | 0.13% | 32,600 |
| Jun 6, 2025 | 25.24 | 25.33 | 25.20 | 25.23 | 25.13 | 0.20% | 23,684 |
| Jun 5, 2025 | 25.20 | 25.21 | 25.18 | 25.18 | 25.08 | -0.04% | 31,359 |
| Jun 4, 2025 | 25.19 | 25.25 | 25.17 | 25.19 | 25.09 | 0.28% | 3,351 |
| Jun 3, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.02 | -0.04% | 4,169 |
| Jun 2, 2025 | 25.08 | 25.15 | 25.07 | 25.13 | 25.03 | 0.18% | 4,169 |
| May 30, 2025 | 25.08 | 25.16 | 25.05 | 25.09 | 24.98 | 0.08% | 6,852 |
| May 29, 2025 | 25.07 | 25.08 | 25.06 | 25.07 | 24.97 | -0.37% | 46,553 |
| May 28, 2025 | 25.15 | 25.28 | 25.08 | 25.16 | 24.94 | -0.40% | 29,000 |
| May 27, 2025 | 25.27 | 25.36 | 25.13 | 25.26 | 25.04 | 0.88% | 12,803 |
| May 23, 2025 | 25.03 | 25.05 | 25.03 | 25.04 | 24.82 | -0.04% | 1,210 |
| May 22, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.83 | 0.02% | 672 |
| May 21, 2025 | 25.08 | 25.11 | 25.01 | 25.05 | 24.83 | -0.12% | 11,198 |