Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
26.07
-0.05 (-0.19%)
Sep 25, 2025, 4:00 PM EDT - Market closed
CSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 26.06 | 26.14 | 26.06 | 26.07 | 26.07 | -0.18% | 1,941 |
| Sep 24, 2025 | 26.10 | 26.14 | 26.09 | 26.12 | 26.12 | -0.02% | 2,690 |
| Sep 23, 2025 | 26.08 | 26.18 | 26.08 | 26.13 | 26.13 | 0.06% | 3,723 |
| Sep 22, 2025 | 26.12 | 26.12 | 26.11 | 26.11 | 26.11 | -0.04% | 12,384 |
| Sep 19, 2025 | 26.11 | 26.12 | 26.08 | 26.12 | 26.12 | 0.15% | 2,611 |
| Sep 18, 2025 | 26.06 | 26.09 | 25.98 | 26.08 | 26.08 | 0.23% | 23,432 |
| Sep 17, 2025 | 26.04 | 26.07 | 25.99 | 26.02 | 26.02 | -0.42% | 9,297 |
| Sep 16, 2025 | 26.08 | 26.20 | 26.04 | 26.13 | 26.13 | 0.15% | 425,099 |
| Sep 15, 2025 | 26.06 | 26.28 | 26.04 | 26.09 | 26.09 | 0.29% | 7,006 |
| Sep 12, 2025 | 25.99 | 26.07 | 25.99 | 26.02 | 26.02 | 0.15% | 4,282 |
| Sep 11, 2025 | 25.93 | 25.98 | 25.93 | 25.98 | 25.98 | 0.22% | 11,181 |
| Sep 10, 2025 | 25.89 | 25.95 | 25.88 | 25.92 | 25.92 | 0.30% | 33,355 |
| Sep 9, 2025 | 25.85 | 25.85 | 25.82 | 25.84 | 25.84 | -0.46% | 541 |
| Sep 8, 2025 | 25.83 | 26.37 | 25.83 | 25.96 | 25.96 | 0.49% | 31,644 |
| Sep 5, 2025 | 25.81 | 25.88 | 25.78 | 25.83 | 25.83 | 0.29% | 10,752 |
| Sep 4, 2025 | 25.70 | 25.84 | 25.70 | 25.76 | 25.76 | 0.43% | 37,859 |
| Sep 3, 2025 | 25.82 | 25.82 | 25.65 | 25.65 | 25.65 | -0.93% | 5,140 |
| Sep 2, 2025 | 25.64 | 26.09 | 25.63 | 25.89 | 25.89 | 0.56% | 12,763 |
| Aug 29, 2025 | 25.71 | 25.80 | 25.68 | 25.75 | 25.75 | 0.23% | 136,251 |
| Aug 28, 2025 | 25.69 | 25.70 | 25.68 | 25.69 | 25.69 | -0.37% | 2,507 |
| Aug 27, 2025 | 25.77 | 25.78 | 25.77 | 25.78 | 25.66 | -0.25% | 2,660 |
| Aug 26, 2025 | 25.82 | 25.90 | 25.78 | 25.85 | 25.73 | 0.17% | 5,453 |
| Aug 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | -0.19% | 174 |
| Aug 22, 2025 | 25.78 | 25.93 | 25.78 | 25.85 | 25.73 | 0.17% | 6,214 |
| Aug 21, 2025 | 25.72 | 25.83 | 25.72 | 25.81 | 25.69 | 0.06% | 43,854 |
| Aug 20, 2025 | 25.79 | 25.85 | 25.79 | 25.79 | 25.67 | -0.07% | 4,171 |
| Aug 19, 2025 | 25.79 | 25.90 | 25.79 | 25.81 | 25.69 | -0.09% | 17,082 |
| Aug 18, 2025 | 25.81 | 25.90 | 25.78 | 25.83 | 25.72 | -0.07% | 7,804 |
| Aug 15, 2025 | 25.80 | 25.87 | 25.80 | 25.85 | 25.73 | 0.23% | 9,407 |
| Aug 14, 2025 | 25.76 | 25.85 | 25.76 | 25.79 | 25.67 | - | 8,024 |
| Aug 13, 2025 | 25.76 | 25.87 | 25.74 | 25.79 | 25.67 | 0.21% | 8,404 |
| Aug 12, 2025 | 25.72 | 25.80 | 25.72 | 25.74 | 25.62 | -0.04% | 2,135 |
| Aug 11, 2025 | 25.86 | 25.86 | 25.72 | 25.75 | 25.63 | 0.19% | 13,262 |
| Aug 8, 2025 | 25.71 | 25.71 | 25.70 | 25.70 | 25.58 | 0.16% | 1,704 |
| Aug 7, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.54 | 0.06% | 135 |
| Aug 6, 2025 | 25.74 | 25.74 | 25.63 | 25.64 | 25.52 | -0.16% | 4,829 |
| Aug 5, 2025 | 25.62 | 25.73 | 25.59 | 25.68 | 25.56 | 0.23% | 14,541 |
| Aug 4, 2025 | 25.60 | 25.62 | 25.59 | 25.62 | 25.50 | 0.16% | 3,454 |
| Aug 1, 2025 | 25.58 | 25.58 | 25.55 | 25.58 | 25.46 | -0.04% | 17,806 |
| Jul 31, 2025 | 25.60 | 25.65 | 25.58 | 25.59 | 25.47 | -0.01% | 2,808 |
| Jul 30, 2025 | 25.58 | 25.64 | 25.58 | 25.59 | 25.48 | -0.46% | 21,437 |
| Jul 29, 2025 | 25.67 | 25.79 | 25.67 | 25.71 | 25.48 | -0.35% | 1,559 |
| Jul 28, 2025 | 25.70 | 25.80 | 25.65 | 25.80 | 25.57 | 0.35% | 3,489 |
| Jul 25, 2025 | 25.66 | 25.73 | 25.66 | 25.71 | 25.48 | 0.23% | 7,019 |
| Jul 24, 2025 | 25.64 | 25.67 | 25.64 | 25.65 | 25.42 | -0.08% | 4,771 |
| Jul 23, 2025 | 25.65 | 25.70 | 25.61 | 25.67 | 25.44 | 0.12% | 5,577 |
| Jul 22, 2025 | 25.62 | 25.77 | 25.60 | 25.64 | 25.41 | 0.16% | 15,907 |
| Jul 21, 2025 | 25.64 | 25.64 | 25.59 | 25.60 | 25.37 | 0.06% | 2,111 |
| Jul 18, 2025 | 25.60 | 25.69 | 25.57 | 25.59 | 25.36 | 0.14% | 4,252 |
| Jul 17, 2025 | 25.53 | 25.56 | 25.53 | 25.55 | 25.32 | - | 268 |