Skip to main content
logo
Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
26.43
+0.02 (0.07%)
At close: Feb 20, 2026, 4:00 PM EST
26.43
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:10 PM EST

CSPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.3726.4126.3726.44-0.11%69,853
Feb 19, 202626.3726.4726.3726.4126.410.13%35,141
Feb 18, 202626.3226.3826.3226.3826.380.13%13,119
Feb 17, 202626.3126.3826.3026.3426.340.27%20,301
Feb 13, 202626.2626.3626.2626.2726.27-0.08%266,020
Feb 12, 202626.2926.3626.2726.2926.290.08%37,690
Feb 11, 202626.2226.2826.2026.2726.270.11%281,084
Feb 10, 202626.2026.3026.2026.2426.240.10%18,692
Feb 9, 202626.1526.2626.1526.2226.22-0.13%27,665
Feb 6, 202626.1626.2526.1426.2526.250.31%81,426
Feb 5, 202626.1726.2426.1326.1726.17-0.23%65,661
Feb 4, 202626.1926.2526.1726.2326.23-45,786
Feb 3, 202626.1326.2326.1326.2326.230.15%40,195
Feb 2, 202626.2126.2126.1426.1926.190.08%27,950
Jan 30, 202626.1626.2126.1626.1726.17-0.13%13,070
Jan 29, 202626.1426.3026.1426.2026.20-0.38%21,666
Jan 28, 202626.2526.3426.2526.3126.180.16%29,113
Jan 27, 202626.2626.3226.2626.2626.14-0.01%11,723
Jan 26, 202626.2426.3226.2426.2726.150.12%21,213
Jan 23, 202626.2426.2526.2226.2426.110.03%2,173
Jan 22, 202626.2226.2826.1926.2326.100.12%7,805
Jan 21, 202626.1126.2026.1126.2026.070.29%7,395
Jan 20, 202626.2326.2326.1026.1226.00-0.44%28,041
Jan 16, 202626.2126.2526.2026.2426.110.25%15,792
Jan 15, 202626.1726.1826.1726.1726.05-4,815
Jan 14, 202626.1426.1826.1426.1726.05-0.06%12,701
Jan 13, 202626.1526.2126.1326.1926.060.07%10,572
Jan 12, 202626.1226.2326.1226.1726.050.18%9,178
Jan 9, 202626.1126.1926.1126.1226.000.06%17,356
Jan 8, 202626.0826.1126.0826.1125.98-0.06%7,390
Jan 7, 202626.0926.1725.9926.1226.000.29%44,071
Jan 6, 202626.0326.0826.0126.0525.920.08%10,907
Jan 5, 202626.0126.0526.0026.0325.900.07%23,335
Jan 2, 202625.9626.0325.9626.0125.890.34%8,569
Dec 31, 202525.9525.9525.9225.9225.800.23%980
Dec 30, 202525.9825.9925.8225.8625.74-0.54%138,311
Dec 29, 202525.9626.0025.9626.0025.88-4,183
Dec 26, 202525.9826.0325.9726.0025.880.08%10,277
Dec 24, 202525.9626.0025.9525.9825.860.12%14,914
Dec 23, 202525.9325.9825.9225.9525.830.08%8,804
Dec 22, 202525.9325.9425.9225.9325.81-0.19%14,242
Dec 19, 202525.9126.0525.9125.9825.860.23%25,380
Dec 18, 202525.9225.9525.9025.9225.800.12%16,110
Dec 17, 202525.8625.9125.8525.8925.77-15,229
Dec 16, 202525.8925.9225.8625.8925.77-0.15%9,718
Dec 15, 202525.8125.9525.8125.9325.81-0.23%31,311
Dec 12, 202525.9826.0325.9625.9925.75-0.02%14,303
Dec 11, 202525.9726.0425.9725.9925.760.07%3,637
Dec 10, 202525.9425.9825.9325.9825.740.19%3,517
Dec 9, 202525.9425.9525.9125.9325.69-0.05%3,947