Skip to main content
logo
Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
26.10
0.00 (0.02%)
At close: Oct 23, 2025, 4:00 PM EDT
26.10
0.00 (0.00%)
After-hours: Oct 23, 2025, 6:30 PM EDT

CSPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202526.1026.1026.0726.10-0.04%38,806
Oct 22, 202526.0826.1326.0826.0926.090.08%2,184
Oct 21, 202526.0626.0726.0626.0726.07-0.08%1,677
Oct 20, 202526.0926.1126.0626.0926.090.12%4,847
Oct 17, 202526.0226.0826.0226.0626.060.02%33,516
Oct 16, 202526.0726.1526.0426.0526.050.16%7,595
Oct 15, 202526.0026.0926.0026.0126.010.22%38,175
Oct 14, 202525.9826.0525.9625.9625.960.02%12,878
Oct 13, 202525.9326.0125.9325.9525.950.24%9,193
Oct 10, 202525.9925.9925.8925.8925.89-0.45%1,058
Oct 9, 202526.0526.0926.0126.0126.01-0.25%3,887
Oct 8, 202526.0326.0925.9226.0726.07-0.04%10,535
Oct 7, 202526.0626.1026.0326.0826.080.13%13,660
Oct 6, 202526.0426.0626.0326.0526.05-0.17%2,028
Oct 3, 202526.0526.1526.0526.0926.090.19%18,635
Oct 2, 202526.0626.0826.0226.0426.040.12%48,917
Oct 1, 202525.9526.0325.9526.0126.010.08%77,616
Sep 30, 202525.9926.0325.9725.9925.990.04%9,450
Sep 29, 202526.0126.0725.9725.9825.98-0.50%19,969
Sep 26, 202526.0926.1926.0926.1126.000.15%8,217
Sep 25, 202526.0626.1426.0626.0725.96-0.18%1,941
Sep 24, 202526.1026.1426.0926.1226.01-0.02%2,690
Sep 23, 202526.0826.1826.0826.1326.020.06%3,723
Sep 22, 202526.1226.1226.1126.1126.00-0.04%12,384
Sep 19, 202526.1126.1226.0826.1226.010.15%2,611
Sep 18, 202526.0626.0925.9826.0825.970.23%23,432
Sep 17, 202526.0426.0725.9926.0225.91-0.42%9,297
Sep 16, 202526.0826.2026.0426.1326.020.15%425,099
Sep 15, 202526.0626.2826.0426.0925.980.29%7,006
Sep 12, 202525.9926.0725.9926.0225.910.15%4,282
Sep 11, 202525.9325.9825.9325.9825.870.22%11,181
Sep 10, 202525.8925.9525.8825.9225.810.30%33,355
Sep 9, 202525.8525.8525.8225.8425.73-0.46%541
Sep 8, 202525.8326.3725.8325.9625.850.49%31,644
Sep 5, 202525.8125.8825.7825.8325.730.29%10,752
Sep 4, 202525.7025.8425.7025.7625.650.43%37,859
Sep 3, 202525.8225.8225.6525.6525.54-0.93%5,140
Sep 2, 202525.6426.0925.6325.8925.780.56%12,763
Aug 29, 202525.7125.8025.6825.7525.640.23%136,251
Aug 28, 202525.6925.7025.6825.6925.58-0.37%2,507
Aug 27, 202525.7725.7825.7725.7825.55-0.25%2,660
Aug 26, 202525.8225.9025.7825.8525.620.17%5,453
Aug 25, 202525.8025.8025.8025.8025.57-0.19%174
Aug 22, 202525.7825.9325.7825.8525.620.17%6,214
Aug 21, 202525.7225.8325.7225.8125.580.06%43,854
Aug 20, 202525.7925.8525.7925.7925.57-0.07%4,171
Aug 19, 202525.7925.9025.7925.8125.58-0.09%17,082
Aug 18, 202525.8125.9025.7825.8325.61-0.07%7,804
Aug 15, 202525.8025.8725.8025.8525.620.23%9,407
Aug 14, 202525.7625.8525.7625.7925.56-8,024