Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
25.22
-0.08 (-0.32%)
Oct 16, 2026, 4:00 PM EDT - Market closed
CSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.19 | 25.22 | 25.19 | 25.22 | 25.22 | -0.32% | 69,291 |
| Oct 15, 2026 | 25.21 | 25.31 | 25.20 | 25.30 | 25.30 | 0.64% | 120,666 |
| Oct 14, 2026 | 25.16 | 25.16 | 25.09 | 25.14 | 25.14 | -0.51% | 247,081 |
| Oct 13, 2026 | 25.25 | 25.34 | 25.18 | 25.27 | 25.27 | 0.44% | 48,759 |
| Oct 12, 2026 | 25.22 | 25.22 | 25.14 | 25.16 | 25.16 | -0.24% | 60,193 |
| Oct 9, 2026 | 25.09 | 25.23 | 25.00 | 25.22 | 25.22 | 0.16% | 172,022 |
| Oct 8, 2026 | 25.17 | 25.21 | 25.10 | 25.18 | 25.18 | 0.04% | 206,073 |
| Oct 7, 2026 | 25.08 | 25.17 | 25.05 | 25.17 | 25.17 | -0.24% | 94,865 |
| Oct 6, 2026 | 25.22 | 25.26 | 25.21 | 25.23 | 25.23 | 0.46% | 50,158 |
| Oct 5, 2026 | 25.06 | 25.13 | 25.05 | 25.12 | 25.12 | -0.14% | 31,485 |
| Oct 2, 2026 | 25.21 | 25.21 | 24.96 | 25.15 | 25.15 | 0.16% | 53,385 |
| Oct 1, 2026 | 25.24 | 25.24 | 25.01 | 25.11 | 25.11 | -0.24% | 239,768 |
| Sep 30, 2026 | 25.21 | 25.27 | 25.17 | 25.17 | 25.17 | -0.26% | 84,188 |
| Sep 29, 2026 | 25.35 | 25.39 | 25.18 | 25.24 | 25.24 | 0.02% | 70,385 |
| Sep 28, 2026 | 25.29 | 25.42 | 25.29 | 25.36 | 25.23 | -0.67% | 309,518 |
| Sep 25, 2026 | 25.61 | 25.61 | 25.41 | 25.53 | 25.40 | 0.20% | 121,933 |
| Sep 24, 2026 | 25.43 | 25.59 | 25.40 | 25.48 | 25.35 | -0.19% | 149,982 |
| Sep 23, 2026 | 25.65 | 25.65 | 25.48 | 25.53 | 25.40 | -0.51% | 84,184 |
| Sep 22, 2026 | 25.64 | 25.70 | 25.63 | 25.66 | 25.53 | -0.20% | 33,927 |
| Sep 21, 2026 | 25.66 | 25.73 | 25.65 | 25.71 | 25.58 | 0.32% | 44,864 |
| Sep 18, 2026 | 25.61 | 25.68 | 25.57 | 25.63 | 25.50 | 0.04% | 87,300 |
| Sep 17, 2026 | 25.66 | 25.67 | 25.62 | 25.62 | 25.49 | 0.12% | 49,198 |
| Sep 16, 2026 | 25.58 | 25.63 | 25.57 | 25.59 | 25.46 | 0.27% | 81,744 |
| Sep 15, 2026 | 25.52 | 25.53 | 25.50 | 25.52 | 25.39 | -0.04% | 47,479 |
| Sep 14, 2026 | 25.48 | 25.54 | 25.48 | 25.53 | 25.40 | -0.27% | 459,795 |
| Sep 11, 2026 | 25.69 | 25.69 | 25.59 | 25.60 | 25.47 | -0.19% | 30,707 |
| Sep 10, 2026 | 25.64 | 25.67 | 25.59 | 25.65 | 25.52 | -0.50% | 125,720 |
| Sep 9, 2026 | 25.83 | 25.84 | 25.76 | 25.78 | 25.65 | -0.23% | 50,222 |
| Sep 8, 2026 | 25.81 | 25.88 | 25.80 | 25.84 | 25.71 | -0.04% | 61,425 |
| Sep 4, 2026 | 25.83 | 26.02 | 25.81 | 25.85 | 25.72 | 0.04% | 70,057 |
| Sep 3, 2026 | 25.83 | 26.00 | 25.82 | 25.84 | 25.71 | 0.12% | 120,432 |
| Sep 2, 2026 | 25.76 | 25.84 | 25.74 | 25.81 | 25.68 | - | 54,451 |
| Sep 1, 2026 | 25.84 | 25.84 | 25.79 | 25.81 | 25.68 | -0.27% | 32,198 |
| Aug 31, 2026 | 25.89 | 25.99 | 25.82 | 25.88 | 25.75 | -0.12% | 56,659 |
| Aug 28, 2026 | 25.86 | 26.02 | 25.86 | 25.91 | 25.78 | -0.02% | 33,726 |
| Aug 27, 2026 | 25.99 | 26.06 | 25.97 | 26.04 | 25.78 | 0.18% | 45,239 |
| Aug 26, 2026 | 25.98 | 26.05 | 25.94 | 25.99 | 25.74 | -0.05% | 40,035 |
| Aug 25, 2026 | 25.95 | 26.03 | 25.93 | 26.00 | 25.75 | 0.10% | 46,776 |
| Aug 24, 2026 | 25.91 | 26.00 | 25.91 | 25.97 | 25.72 | -0.02% | 23,891 |
| Aug 21, 2026 | 25.93 | 26.00 | 25.92 | 25.98 | 25.73 | 0.19% | 26,502 |
| Aug 20, 2026 | 25.90 | 26.02 | 25.90 | 25.93 | 25.68 | -0.35% | 37,457 |
| Aug 19, 2026 | 25.93 | 26.08 | 25.91 | 26.02 | 25.77 | - | 50,541 |
| Aug 18, 2026 | 25.93 | 26.05 | 25.87 | 26.02 | 25.77 | 0.23% | 239,433 |
| Aug 17, 2026 | 25.95 | 25.98 | 25.93 | 25.96 | 25.71 | -0.11% | 25,203 |
| Aug 14, 2026 | 25.98 | 26.02 | 25.95 | 25.99 | 25.74 | -0.12% | 23,166 |
| Aug 13, 2026 | 26.00 | 26.11 | 25.98 | 26.02 | 25.77 | 0.13% | 245,113 |
| Aug 12, 2026 | 26.00 | 26.02 | 25.95 | 25.99 | 25.73 | -0.06% | 33,129 |
| Aug 11, 2026 | 25.98 | 26.00 | 25.95 | 26.00 | 25.75 | -0.06% | 34,621 |
| Aug 10, 2026 | 25.99 | 26.09 | 25.98 | 26.02 | 25.76 | -0.02% | 33,247 |
| Aug 7, 2026 | 26.00 | 26.08 | 25.98 | 26.02 | 25.77 | 0.17% | 48,400 |