Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
26.16
+0.01 (0.02%)
Apr 23, 2026, 11:05 AM EDT - Market open
CSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.25 | 26.25 | 26.13 | 26.13 | - | -0.10% | 2,110 |
| Apr 22, 2026 | 26.11 | 26.18 | 26.11 | 26.16 | 26.15 | 0.24% | 18,735 |
| Apr 21, 2026 | 26.12 | 26.17 | 26.07 | 26.09 | 26.09 | -0.16% | 53,647 |
| Apr 20, 2026 | 26.16 | 26.17 | 26.11 | 26.14 | 26.14 | -0.11% | 112,518 |
| Apr 17, 2026 | 26.13 | 26.21 | 26.13 | 26.17 | 26.17 | 0.48% | 32,837 |
| Apr 16, 2026 | 26.07 | 26.12 | 26.02 | 26.04 | 26.04 | -0.04% | 35,823 |
| Apr 15, 2026 | 25.96 | 26.07 | 25.96 | 26.05 | 26.05 | -0.15% | 23,437 |
| Apr 14, 2026 | 26.07 | 26.12 | 26.02 | 26.09 | 26.09 | 0.08% | 183,298 |
| Apr 13, 2026 | 25.99 | 26.08 | 25.99 | 26.07 | 26.07 | 0.29% | 223,083 |
| Apr 10, 2026 | 26.05 | 26.08 | 25.94 | 25.99 | 25.99 | -0.21% | 26,102 |
| Apr 9, 2026 | 25.89 | 26.08 | 25.89 | 26.05 | 26.05 | 0.12% | 29,812 |
| Apr 8, 2026 | 26.01 | 26.04 | 25.98 | 26.02 | 26.02 | 1.11% | 43,400 |
| Apr 7, 2026 | 25.74 | 25.78 | 25.66 | 25.74 | 25.74 | 0.04% | 30,467 |
| Apr 6, 2026 | 25.65 | 25.75 | 25.65 | 25.73 | 25.73 | 0.10% | 32,901 |
| Apr 2, 2026 | 25.58 | 25.74 | 25.58 | 25.70 | 25.70 | -0.39% | 104,119 |
| Apr 1, 2026 | 25.74 | 25.80 | 25.67 | 25.80 | 25.80 | 0.64% | 21,030 |
| Mar 31, 2026 | 25.58 | 25.65 | 25.47 | 25.64 | 25.64 | 0.82% | 22,182 |
| Mar 30, 2026 | 25.39 | 25.48 | 25.37 | 25.43 | 25.43 | -0.35% | 53,557 |
| Mar 27, 2026 | 25.53 | 25.57 | 25.50 | 25.52 | 25.39 | -0.58% | 10,616 |
| Mar 26, 2026 | 25.69 | 25.77 | 25.65 | 25.66 | 25.54 | -0.41% | 21,076 |
| Mar 25, 2026 | 25.76 | 25.80 | 25.76 | 25.77 | 25.64 | 0.34% | 9,217 |
| Mar 24, 2026 | 25.65 | 25.74 | 25.64 | 25.68 | 25.56 | -0.27% | 22,565 |
| Mar 23, 2026 | 25.62 | 25.83 | 25.62 | 25.75 | 25.63 | 0.43% | 23,386 |
| Mar 20, 2026 | 25.90 | 25.90 | 25.61 | 25.64 | 25.52 | -0.84% | 50,706 |
| Mar 19, 2026 | 25.75 | 25.93 | 25.75 | 25.86 | 25.73 | -0.01% | 36,167 |
| Mar 18, 2026 | 25.88 | 25.98 | 25.86 | 25.86 | 25.73 | -0.35% | 39,793 |
| Mar 17, 2026 | 25.88 | 26.20 | 25.88 | 25.95 | 25.82 | 0.45% | 31,320 |
| Mar 16, 2026 | 25.83 | 25.91 | 25.82 | 25.84 | 25.71 | 0.19% | 22,895 |
| Mar 13, 2026 | 25.88 | 25.91 | 25.71 | 25.79 | 25.66 | -0.36% | 174,447 |
| Mar 12, 2026 | 25.98 | 25.98 | 25.88 | 25.88 | 25.75 | -0.56% | 24,473 |
| Mar 11, 2026 | 26.02 | 26.10 | 25.99 | 26.03 | 25.90 | -0.02% | 21,061 |
| Mar 10, 2026 | 26.04 | 26.12 | 26.03 | 26.03 | 25.90 | -0.23% | 20,880 |
| Mar 9, 2026 | 25.88 | 26.11 | 25.87 | 26.09 | 25.96 | 0.13% | 317,484 |
| Mar 6, 2026 | 26.03 | 26.17 | 26.02 | 26.06 | 25.93 | -0.55% | 37,691 |
| Mar 5, 2026 | 26.18 | 26.25 | 26.12 | 26.20 | 26.07 | 0.15% | 22,569 |
| Mar 4, 2026 | 26.12 | 26.17 | 26.12 | 26.16 | 26.03 | 0.21% | 13,576 |
| Mar 3, 2026 | 26.03 | 26.17 | 26.02 | 26.11 | 25.98 | -0.13% | 46,460 |
| Mar 2, 2026 | 26.12 | 26.18 | 26.12 | 26.14 | 26.01 | -0.31% | 43,360 |
| Feb 27, 2026 | 26.25 | 26.27 | 26.21 | 26.22 | 26.09 | -0.27% | 36,401 |
| Feb 26, 2026 | 26.30 | 26.34 | 26.27 | 26.29 | 26.16 | -0.42% | 175,698 |
| Feb 25, 2026 | 26.38 | 26.50 | 26.38 | 26.40 | 26.16 | 0.02% | 27,642 |
| Feb 24, 2026 | 26.40 | 26.41 | 26.35 | 26.40 | 26.16 | -0.11% | 13,195 |
| Feb 23, 2026 | 26.41 | 26.46 | 26.39 | 26.43 | 26.19 | -0.02% | 48,987 |
| Feb 20, 2026 | 26.37 | 26.46 | 26.37 | 26.43 | 26.19 | 0.07% | 74,015 |
| Feb 19, 2026 | 26.37 | 26.47 | 26.37 | 26.41 | 26.17 | 0.13% | 35,143 |
| Feb 18, 2026 | 26.32 | 26.38 | 26.32 | 26.38 | 26.14 | 0.13% | 13,119 |
| Feb 17, 2026 | 26.31 | 26.38 | 26.30 | 26.34 | 26.10 | 0.27% | 20,301 |
| Feb 13, 2026 | 26.26 | 26.36 | 26.26 | 26.27 | 26.04 | -0.08% | 266,020 |
| Feb 12, 2026 | 26.29 | 26.36 | 26.27 | 26.29 | 26.06 | 0.08% | 37,690 |
| Feb 11, 2026 | 26.22 | 26.28 | 26.20 | 26.27 | 26.04 | 0.11% | 281,084 |