Skip to main content
Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
25.30
+0.04 (0.17%)
At close: Jun 10, 2025, 4:00 PM
25.30
0.00 (0.00%)
After-hours: Jun 10, 2025, 8:00 PM EDT

CSPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202525.3025.3825.2925.3125.310.17%86,131
Jun 9, 202525.2725.3525.2425.2625.260.13%32,600
Jun 6, 202525.2425.3325.2025.2325.230.20%23,684
Jun 5, 202525.2025.2125.1825.1825.18-0.04%31,359
Jun 4, 202525.1925.2525.1725.1925.190.28%3,351
Jun 3, 202525.1225.1225.1225.1225.12-0.04%4,169
Jun 2, 202525.0825.1525.0725.1325.130.18%4,169
May 30, 202525.0825.1625.0525.0925.090.08%6,852
May 29, 202525.0725.0825.0625.0725.07-0.37%46,553
May 28, 202525.1525.2825.0825.1625.04-0.40%29,000
May 27, 202525.2725.3625.1325.2625.140.88%12,803
May 23, 202525.0325.0525.0325.0424.92-0.04%1,210
May 22, 202525.0625.0625.0525.0524.930.02%672
May 21, 202525.0825.1125.0125.0524.93-0.12%11,198
May 20, 202525.1425.1725.0525.0824.96-0.25%12,972
May 19, 202525.1025.1825.1025.1425.020.08%4,269
May 16, 202525.0625.1225.0625.1225.000.24%531
May 15, 202525.0425.1724.9525.0624.940.08%62,049
May 14, 202525.0525.0725.0225.0424.92-0.28%32,705
May 13, 202525.0925.1725.0525.1124.990.20%6,304
May 12, 202525.0625.0625.0625.0624.940.40%411
May 9, 202524.9424.9724.9424.9624.840.16%437
May 8, 202524.9024.9524.8924.9224.800.18%149,725
May 7, 202524.8724.8824.8724.8824.760.09%101
May 6, 202524.8324.9224.8124.8524.740.09%9,880
May 5, 202524.8524.8524.8224.8324.72-1,493
May 2, 202524.8024.8524.8024.8324.720.15%236
May 1, 202524.8024.8224.7924.7924.68-0.06%8,072
Apr 30, 202524.7824.8324.7724.8124.70-5,186
Apr 29, 202524.8224.8424.8124.8124.70-0.62%25,807
Apr 28, 202524.9624.9824.9424.9724.740.02%865
Apr 25, 202524.9424.9724.9324.9624.740.26%5,661
Apr 24, 202524.9024.9024.8724.9024.670.25%595
Apr 23, 202524.8724.8724.7524.8324.610.50%2,124
Apr 22, 202524.6924.7324.6724.7124.49-0.16%26,631
Apr 21, 202524.6324.7924.5424.7524.530.30%17,267
Apr 17, 202524.7024.7024.6524.6824.460.33%8,039
Apr 16, 202524.5724.6024.5724.6024.380.16%2,982
Apr 15, 202524.5124.7124.5124.5624.340.31%15,937
Apr 14, 202524.4924.4924.4524.4824.260.32%330
Apr 11, 202524.2724.4624.2024.4024.180.09%7,023
Apr 10, 202524.3824.4024.2924.3824.16-0.90%4,241
Apr 9, 202524.1524.6424.1524.6024.380.46%4,474
Apr 8, 202524.6524.6624.4824.4924.27-0.34%6,388
Apr 7, 202524.5524.5724.5524.5724.35-0.80%473
Apr 4, 202524.7224.8824.7224.7724.55-0.26%6,288
Apr 3, 202524.7924.8524.7924.8324.61-0.54%6,969
Apr 2, 202524.9324.9724.9324.9724.75-0.20%6,393
Apr 1, 202524.9825.0224.9825.0224.80-0.44%11,555
Mar 31, 202524.9725.1324.9725.1324.910.57%35,998