Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
25.16
-0.08 (-0.34%)
Mar 3, 2025, 3:59 PM EST - Market closed
CSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | 0.08% | 307 |
| Feb 27, 2025 | 25.26 | 25.28 | 25.23 | 25.23 | 25.23 | -0.15% | 25,200 |
| Feb 26, 2025 | 25.25 | 25.30 | 25.25 | 25.27 | 25.18 | 0.04% | 1,671 |
| Feb 25, 2025 | 25.27 | 25.36 | 25.26 | 25.26 | 25.17 | 0.07% | 6,111 |
| Feb 24, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.15 | -0.04% | 304 |
| Feb 21, 2025 | 25.24 | 25.29 | 25.24 | 25.25 | 25.16 | 0.25% | 4,506 |
| Feb 20, 2025 | 25.20 | 25.21 | 25.18 | 25.19 | 25.10 | -0.20% | 3,287 |
| Feb 19, 2025 | 25.25 | 25.36 | 25.24 | 25.24 | 25.15 | 0.16% | 3,277 |
| Feb 18, 2025 | 25.34 | 25.34 | 25.20 | 25.20 | 25.11 | 0.08% | 33,921 |
| Feb 14, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 25.09 | 0.26% | 5,863 |
| Feb 13, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.02 | -0.04% | 1,003 |
| Feb 12, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 25.03 | -0.06% | 75,088 |
| Feb 11, 2025 | 25.18 | 25.18 | 25.14 | 25.14 | 25.05 | -0.24% | 313 |
| Feb 10, 2025 | 25.22 | 25.22 | 25.20 | 25.20 | 25.11 | 0.14% | 771 |
| Feb 7, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.07 | 0.01% | 116 |
| Feb 6, 2025 | 25.19 | 25.19 | 25.16 | 25.16 | 25.07 | 0.05% | 1,525 |