Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
25.92
+0.03 (0.12%)
Dec 18, 2025, 4:00 PM EST - Market closed
CSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 25.92 | 25.95 | 25.90 | 25.92 | 25.92 | 0.12% | 16,110 |
| Dec 17, 2025 | 25.86 | 25.91 | 25.85 | 25.89 | 25.89 | - | 15,229 |
| Dec 16, 2025 | 25.89 | 25.92 | 25.86 | 25.89 | 25.89 | -0.15% | 9,718 |
| Dec 15, 2025 | 25.81 | 25.95 | 25.81 | 25.93 | 25.93 | -0.23% | 31,311 |
| Dec 12, 2025 | 25.98 | 26.03 | 25.96 | 25.99 | 25.87 | -0.02% | 14,303 |
| Dec 11, 2025 | 25.97 | 26.04 | 25.97 | 25.99 | 25.88 | 0.07% | 3,637 |
| Dec 10, 2025 | 25.94 | 25.98 | 25.93 | 25.98 | 25.86 | 0.19% | 3,517 |
| Dec 9, 2025 | 25.94 | 25.95 | 25.91 | 25.93 | 25.81 | -0.05% | 3,947 |
| Dec 8, 2025 | 25.96 | 25.98 | 25.93 | 25.94 | 25.82 | -0.06% | 28,407 |
| Dec 5, 2025 | 25.96 | 25.97 | 25.95 | 25.96 | 25.84 | -0.10% | 22,028 |
| Dec 4, 2025 | 25.95 | 25.99 | 25.95 | 25.98 | 25.86 | -0.15% | 11,609 |
| Dec 3, 2025 | 26.13 | 26.13 | 25.93 | 26.02 | 25.90 | 0.17% | 1,212,831 |
| Dec 2, 2025 | 26.04 | 26.04 | 25.93 | 25.98 | 25.86 | 0.23% | 311,154 |
| Dec 1, 2025 | 26.03 | 26.03 | 25.89 | 25.92 | 25.80 | -0.15% | 13,977 |
| Nov 28, 2025 | 25.95 | 25.97 | 25.93 | 25.96 | 25.84 | 0.15% | 2,627 |
| Nov 26, 2025 | 25.89 | 25.93 | 25.88 | 25.92 | 25.80 | -0.23% | 6,314 |
| Nov 25, 2025 | 25.94 | 26.02 | 25.94 | 25.98 | 25.75 | -0.12% | 8,859 |
| Nov 24, 2025 | 25.92 | 26.12 | 25.91 | 26.01 | 25.78 | 0.35% | 20,156 |
| Nov 21, 2025 | 25.90 | 25.93 | 25.88 | 25.92 | 25.69 | 0.25% | 7,533 |
| Nov 20, 2025 | 25.94 | 25.95 | 25.85 | 25.85 | 25.63 | -0.23% | 14,671 |
| Nov 19, 2025 | 25.91 | 25.92 | 25.88 | 25.91 | 25.69 | -0.15% | 13,401 |
| Nov 18, 2025 | 25.88 | 25.95 | 25.86 | 25.95 | 25.73 | 0.21% | 39,675 |
| Nov 17, 2025 | 26.11 | 26.11 | 25.88 | 25.90 | 25.67 | -0.19% | 5,486 |
| Nov 14, 2025 | 25.95 | 26.01 | 25.92 | 25.95 | 25.72 | 0.02% | 8,297 |
| Nov 13, 2025 | 25.99 | 25.99 | 25.93 | 25.94 | 25.72 | -0.38% | 26,607 |
| Nov 12, 2025 | 26.04 | 26.07 | 26.02 | 26.04 | 25.81 | 0.06% | 16,339 |
| Nov 11, 2025 | 26.02 | 26.18 | 26.02 | 26.03 | 25.80 | -0.08% | 5,085 |
| Nov 10, 2025 | 26.00 | 26.06 | 26.00 | 26.05 | 25.82 | 0.35% | 19,048 |
| Nov 7, 2025 | 25.94 | 25.96 | 25.92 | 25.96 | 25.73 | 0.03% | 2,121 |
| Nov 6, 2025 | 25.98 | 25.98 | 25.86 | 25.95 | 25.72 | -0.17% | 13,882 |
| Nov 5, 2025 | 25.95 | 26.08 | 25.95 | 25.99 | 25.76 | 0.07% | 71,046 |
| Nov 4, 2025 | 26.00 | 26.00 | 25.96 | 25.97 | 25.75 | -0.19% | 17,607 |
| Nov 3, 2025 | 26.02 | 26.20 | 26.00 | 26.02 | 25.80 | -0.19% | 15,263 |
| Oct 31, 2025 | 26.05 | 26.21 | 26.05 | 26.07 | 25.84 | 0.46% | 19,993 |
| Oct 30, 2025 | 26.06 | 26.12 | 25.95 | 25.95 | 25.73 | -0.94% | 6,109 |
| Oct 29, 2025 | 26.18 | 26.21 | 26.18 | 26.20 | 25.86 | -0.15% | 5,259 |
| Oct 28, 2025 | 26.18 | 26.24 | 26.18 | 26.24 | 25.90 | -0.02% | 29,720 |
| Oct 27, 2025 | 26.21 | 26.29 | 26.19 | 26.24 | 25.91 | 0.34% | 12,366 |
| Oct 24, 2025 | 26.13 | 26.17 | 26.13 | 26.15 | 25.82 | 0.21% | 5,841 |
| Oct 23, 2025 | 26.10 | 26.13 | 26.07 | 26.10 | 25.76 | 0.02% | 45,688 |
| Oct 22, 2025 | 26.08 | 26.13 | 26.08 | 26.09 | 25.76 | 0.08% | 2,184 |
| Oct 21, 2025 | 26.06 | 26.07 | 26.06 | 26.07 | 25.74 | -0.08% | 1,677 |
| Oct 20, 2025 | 26.09 | 26.11 | 26.06 | 26.09 | 25.76 | 0.12% | 4,847 |
| Oct 17, 2025 | 26.02 | 26.08 | 26.02 | 26.06 | 25.73 | 0.02% | 33,516 |
| Oct 16, 2025 | 26.07 | 26.15 | 26.04 | 26.05 | 25.72 | 0.16% | 7,595 |
| Oct 15, 2025 | 26.00 | 26.09 | 26.00 | 26.01 | 25.68 | 0.22% | 38,175 |
| Oct 14, 2025 | 25.98 | 26.05 | 25.96 | 25.96 | 25.63 | 0.02% | 12,878 |
| Oct 13, 2025 | 25.93 | 26.01 | 25.93 | 25.95 | 25.62 | 0.24% | 9,193 |
| Oct 10, 2025 | 25.99 | 25.99 | 25.89 | 25.89 | 25.56 | -0.45% | 1,058 |
| Oct 9, 2025 | 26.05 | 26.09 | 26.01 | 26.01 | 25.68 | -0.25% | 3,887 |