Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
24.56
+0.08 (0.31%)
Apr 15, 2025, 4:10 PM EDT - Market open
CSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 24.51 | 24.71 | 24.51 | 24.56 | 24.56 | 0.31% | 15,937 |
| Apr 14, 2025 | 24.49 | 24.49 | 24.45 | 24.48 | 24.48 | 0.32% | 330 |
| Apr 11, 2025 | 24.27 | 24.46 | 24.20 | 24.40 | 24.40 | 0.09% | 7,023 |
| Apr 10, 2025 | 24.38 | 24.40 | 24.29 | 24.38 | 24.38 | -0.90% | 4,241 |
| Apr 9, 2025 | 24.15 | 24.64 | 24.15 | 24.60 | 24.60 | 0.46% | 4,474 |
| Apr 8, 2025 | 24.65 | 24.66 | 24.48 | 24.49 | 24.49 | -0.34% | 6,388 |
| Apr 7, 2025 | 24.55 | 24.57 | 24.55 | 24.57 | 24.57 | -0.80% | 473 |
| Apr 4, 2025 | 24.72 | 24.88 | 24.72 | 24.77 | 24.77 | -0.26% | 6,288 |
| Apr 3, 2025 | 24.79 | 24.85 | 24.79 | 24.83 | 24.83 | -0.54% | 6,969 |
| Apr 2, 2025 | 24.93 | 24.97 | 24.93 | 24.97 | 24.97 | -0.20% | 6,393 |
| Apr 1, 2025 | 24.98 | 25.02 | 24.98 | 25.02 | 25.02 | -0.44% | 11,555 |
| Mar 31, 2025 | 24.97 | 25.13 | 24.97 | 25.13 | 25.13 | 0.57% | 35,998 |
| Mar 28, 2025 | 25.01 | 25.04 | 24.98 | 24.99 | 24.99 | -0.57% | 64,231 |
| Mar 27, 2025 | 25.10 | 25.18 | 25.08 | 25.13 | 25.02 | -0.30% | 43,738 |
| Mar 26, 2025 | 25.16 | 25.27 | 25.13 | 25.21 | 25.09 | 0.28% | 202,766 |
| Mar 25, 2025 | 25.13 | 25.15 | 25.13 | 25.14 | 25.02 | -0.30% | 7,414 |
| Mar 24, 2025 | 25.19 | 25.29 | 25.16 | 25.21 | 25.10 | 0.26% | 5,417 |
| Mar 21, 2025 | 25.15 | 25.15 | 25.14 | 25.15 | 25.03 | - | 24,197 |
| Mar 20, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 25.03 | -0.02% | 1,419 |
| Mar 19, 2025 | 25.13 | 25.18 | 25.13 | 25.15 | 25.04 | 0.21% | 8,098 |
| Mar 18, 2025 | 25.06 | 25.16 | 25.06 | 25.10 | 24.99 | -0.21% | 6,000 |
| Mar 17, 2025 | 25.05 | 25.16 | 25.04 | 25.15 | 25.04 | 0.30% | 4,113 |
| Mar 14, 2025 | 25.04 | 25.15 | 25.03 | 25.08 | 24.96 | 0.08% | 6,437 |
| Mar 13, 2025 | 25.04 | 25.13 | 25.03 | 25.06 | 24.94 | -0.21% | 5,757 |
| Mar 12, 2025 | 25.08 | 25.16 | 25.08 | 25.11 | 24.99 | 0.18% | 6,583 |
| Mar 11, 2025 | 25.05 | 25.08 | 25.04 | 25.06 | 24.95 | -0.29% | 2,811 |
| Mar 10, 2025 | 25.09 | 25.14 | 25.09 | 25.14 | 25.02 | -0.01% | 3,700 |
| Mar 7, 2025 | 25.15 | 25.15 | 25.13 | 25.14 | 25.03 | 0.17% | 2,206 |
| Mar 6, 2025 | 25.11 | 25.11 | 25.10 | 25.10 | 24.98 | 0.08% | 182 |
| Mar 5, 2025 | 25.10 | 25.10 | 25.07 | 25.08 | 24.96 | -0.28% | 20,754 |
| Mar 4, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.03 | -0.06% | 5 |
| Mar 3, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 25.05 | -0.34% | 75,406 |
| Feb 28, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.13 | 0.08% | 307 |
| Feb 27, 2025 | 25.26 | 25.28 | 25.23 | 25.23 | 25.11 | -0.15% | 25,200 |
| Feb 26, 2025 | 25.25 | 25.30 | 25.25 | 25.27 | 25.06 | 0.04% | 1,671 |
| Feb 25, 2025 | 25.27 | 25.36 | 25.26 | 25.26 | 25.05 | 0.07% | 6,111 |
| Feb 24, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.04 | -0.04% | 304 |
| Feb 21, 2025 | 25.24 | 25.29 | 25.24 | 25.25 | 25.05 | 0.25% | 4,506 |
| Feb 20, 2025 | 25.20 | 25.21 | 25.18 | 25.19 | 24.98 | -0.20% | 3,287 |
| Feb 19, 2025 | 25.25 | 25.36 | 25.24 | 25.24 | 25.03 | 0.16% | 3,277 |
| Feb 18, 2025 | 25.34 | 25.34 | 25.20 | 25.20 | 24.99 | 0.08% | 33,921 |
| Feb 14, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 24.98 | 0.26% | 5,863 |
| Feb 13, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 24.91 | -0.04% | 1,003 |
| Feb 12, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 24.92 | -0.06% | 75,088 |
| Feb 11, 2025 | 25.18 | 25.18 | 25.14 | 25.14 | 24.94 | -0.24% | 313 |
| Feb 10, 2025 | 25.22 | 25.22 | 25.20 | 25.20 | 24.99 | 0.14% | 771 |
| Feb 7, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.96 | 0.01% | 116 |
| Feb 6, 2025 | 25.19 | 25.19 | 25.16 | 25.16 | 24.96 | 0.05% | 1,525 |