Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
26.12
+0.01 (0.04%)
Jan 9, 2026, 4:00 PM EST - Market closed
CSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.11 | 26.19 | 26.11 | 26.12 | 26.12 | 0.06% | 17,356 |
| Jan 8, 2026 | 26.08 | 26.11 | 26.08 | 26.11 | 26.11 | -0.06% | 7,390 |
| Jan 7, 2026 | 26.09 | 26.17 | 25.99 | 26.12 | 26.12 | 0.29% | 44,071 |
| Jan 6, 2026 | 26.03 | 26.08 | 26.01 | 26.05 | 26.05 | 0.08% | 10,907 |
| Jan 5, 2026 | 26.01 | 26.05 | 26.00 | 26.03 | 26.03 | 0.07% | 23,335 |
| Jan 2, 2026 | 25.96 | 26.03 | 25.96 | 26.01 | 26.01 | 0.34% | 8,569 |
| Dec 31, 2025 | 25.95 | 25.95 | 25.92 | 25.92 | 25.92 | 0.23% | 980 |
| Dec 30, 2025 | 25.98 | 25.99 | 25.82 | 25.86 | 25.86 | -0.54% | 138,311 |
| Dec 29, 2025 | 25.96 | 26.00 | 25.96 | 26.00 | 26.00 | - | 4,183 |
| Dec 26, 2025 | 25.98 | 26.03 | 25.97 | 26.00 | 26.00 | 0.08% | 10,277 |
| Dec 24, 2025 | 25.96 | 26.00 | 25.95 | 25.98 | 25.98 | 0.12% | 14,914 |
| Dec 23, 2025 | 25.93 | 25.98 | 25.92 | 25.95 | 25.95 | 0.08% | 8,804 |
| Dec 22, 2025 | 25.93 | 25.94 | 25.92 | 25.93 | 25.93 | -0.19% | 14,242 |
| Dec 19, 2025 | 25.91 | 26.05 | 25.91 | 25.98 | 25.98 | 0.23% | 25,323 |
| 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 |