Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
25.34
-0.20 (-0.77%)
Sep 28, 2026, 11:22 AM EDT - Market open
CSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 25.29 | 25.33 | 25.29 | 25.32 | - | -0.82% | 12,389 |
| Sep 25, 2026 | 25.61 | 25.61 | 25.41 | 25.53 | 25.53 | 0.20% | 121,914 |
| Sep 24, 2026 | 25.43 | 25.59 | 25.40 | 25.48 | 25.48 | -0.19% | 149,682 |
| Sep 23, 2026 | 25.65 | 25.65 | 25.48 | 25.53 | 25.53 | -0.51% | 84,181 |
| Sep 22, 2026 | 25.64 | 25.70 | 25.63 | 25.66 | 25.66 | -0.20% | 33,927 |
| Sep 21, 2026 | 25.66 | 25.73 | 25.65 | 25.71 | 25.71 | 0.32% | 44,864 |
| Sep 18, 2026 | 25.61 | 25.68 | 25.57 | 25.63 | 25.63 | 0.04% | 87,300 |
| Sep 17, 2026 | 25.66 | 25.67 | 25.62 | 25.62 | 25.62 | 0.12% | 49,198 |
| Sep 16, 2026 | 25.58 | 25.63 | 25.57 | 25.59 | 25.59 | 0.27% | 81,744 |
| Sep 15, 2026 | 25.52 | 25.53 | 25.50 | 25.52 | 25.52 | -0.04% | 47,479 |
| Sep 14, 2026 | 25.48 | 25.54 | 25.48 | 25.53 | 25.53 | -0.27% | 459,795 |
| Sep 11, 2026 | 25.69 | 25.69 | 25.59 | 25.60 | 25.60 | -0.19% | 30,707 |
| Sep 10, 2026 | 25.64 | 25.67 | 25.59 | 25.65 | 25.65 | -0.50% | 125,719 |
| Sep 9, 2026 | 25.83 | 25.84 | 25.76 | 25.78 | 25.78 | -0.23% | 50,222 |
| Sep 8, 2026 | 25.81 | 25.88 | 25.80 | 25.84 | 25.84 | -0.04% | 61,424 |
| Sep 4, 2026 | 25.83 | 26.02 | 25.81 | 25.85 | 25.85 | 0.04% | 70,057 |
| Sep 3, 2026 | 25.83 | 26.00 | 25.82 | 25.84 | 25.84 | 0.12% | 120,432 |
| Sep 2, 2026 | 25.76 | 25.84 | 25.74 | 25.81 | 25.81 | - | 54,450 |
| Sep 1, 2026 | 25.84 | 25.84 | 25.79 | 25.81 | 25.81 | -0.27% | 32,197 |
| Aug 31, 2026 | 25.89 | 25.99 | 25.82 | 25.88 | 25.88 | -0.12% | 56,659 |
| Aug 28, 2026 | 25.86 | 26.02 | 25.86 | 25.91 | 25.91 | -0.02% | 33,726 |
| Aug 27, 2026 | 25.99 | 26.06 | 25.97 | 26.04 | 25.92 | 0.18% | 45,239 |
| Aug 26, 2026 | 25.98 | 26.05 | 25.94 | 25.99 | 25.87 | -0.05% | 40,035 |
| Aug 25, 2026 | 25.95 | 26.03 | 25.93 | 26.00 | 25.88 | 0.10% | 46,776 |
| Aug 24, 2026 | 25.91 | 26.00 | 25.91 | 25.97 | 25.86 | -0.02% | 23,891 |
| Aug 21, 2026 | 25.93 | 26.00 | 25.92 | 25.98 | 25.86 | 0.19% | 26,502 |
| Aug 20, 2026 | 25.90 | 26.02 | 25.90 | 25.93 | 25.81 | -0.35% | 37,457 |
| Aug 19, 2026 | 25.93 | 26.08 | 25.91 | 26.02 | 25.90 | - | 50,541 |
| Aug 18, 2026 | 25.93 | 26.05 | 25.87 | 26.02 | 25.90 | 0.23% | 239,433 |
| Aug 17, 2026 | 25.95 | 25.98 | 25.93 | 25.96 | 25.84 | -0.11% | 25,203 |
| Aug 14, 2026 | 25.98 | 26.02 | 25.95 | 25.99 | 25.87 | -0.12% | 23,166 |
| Aug 13, 2026 | 26.00 | 26.11 | 25.98 | 26.02 | 25.90 | 0.13% | 245,113 |
| Aug 12, 2026 | 26.00 | 26.02 | 25.95 | 25.99 | 25.87 | -0.06% | 33,129 |
| Aug 11, 2026 | 25.98 | 26.00 | 25.95 | 26.00 | 25.88 | -0.06% | 34,621 |
| Aug 10, 2026 | 25.99 | 26.09 | 25.98 | 26.02 | 25.90 | -0.02% | 33,247 |
| Aug 7, 2026 | 26.00 | 26.08 | 25.98 | 26.02 | 25.90 | 0.17% | 48,400 |
| Aug 6, 2026 | 26.12 | 26.12 | 25.97 | 25.98 | 25.86 | -0.08% | 12,361 |
| Aug 5, 2026 | 25.98 | 26.03 | 25.97 | 26.00 | 25.88 | 0.13% | 45,014 |
| Aug 4, 2026 | 26.03 | 26.04 | 25.96 | 25.96 | 25.84 | 0.04% | 22,816 |
| Aug 3, 2026 | 25.91 | 25.98 | 25.90 | 25.95 | 25.83 | 0.08% | 42,349 |
| Jul 31, 2026 | 25.88 | 26.00 | 25.88 | 25.93 | 25.81 | 0.04% | 62,911 |
| Jul 30, 2026 | 25.80 | 25.94 | 25.80 | 25.92 | 25.80 | 0.27% | 29,741 |
| Jul 29, 2026 | 25.93 | 26.01 | 25.90 | 25.97 | 25.73 | 0.01% | 108,072 |
| Jul 28, 2026 | 25.95 | 26.00 | 25.94 | 25.97 | 25.73 | -0.01% | 41,090 |
| Jul 27, 2026 | 25.97 | 25.98 | 25.95 | 25.97 | 25.73 | -0.01% | 21,997 |
| Jul 24, 2026 | 25.92 | 26.02 | 25.90 | 25.97 | 25.73 | -0.15% | 31,806 |
| Jul 23, 2026 | 25.98 | 26.11 | 25.93 | 26.01 | 25.77 | -0.10% | 93,348 |
| Jul 22, 2026 | 26.00 | 26.07 | 26.00 | 26.04 | 25.80 | -0.10% | 40,935 |
| Jul 21, 2026 | 26.02 | 26.18 | 26.02 | 26.06 | 25.82 | -0.04% | 42,334 |
| Jul 20, 2026 | 26.04 | 26.08 | 26.04 | 26.07 | 25.83 | -0.04% | 27,385 |