Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
26.14
-0.02 (-0.08%)
Jun 22, 2026, 4:00 PM EDT - Market closed
CSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 26.12 | 26.23 | 26.10 | 26.14 | 26.14 | -0.06% | 68,969 |
| Jun 18, 2026 | 26.06 | 26.18 | 26.06 | 26.16 | 26.16 | 0.19% | 21,550 |
| Jun 17, 2026 | 26.11 | 26.20 | 26.09 | 26.11 | 26.11 | -0.15% | 24,382 |
| Jun 16, 2026 | 26.14 | 26.18 | 26.14 | 26.15 | 26.15 | -0.01% | 35,748 |
| Jun 15, 2026 | 26.14 | 26.16 | 26.13 | 26.15 | 26.15 | 0.17% | 12,493 |
| Jun 12, 2026 | 26.04 | 26.17 | 26.03 | 26.11 | 26.11 | -0.25% | 28,146 |
| Jun 11, 2026 | 25.97 | 26.18 | 25.95 | 26.17 | 26.17 | 0.83% | 70,767 |
| Jun 10, 2026 | 25.94 | 25.98 | 25.94 | 25.96 | 25.96 | -0.19% | 51,636 |
| Jun 9, 2026 | 26.10 | 26.10 | 25.99 | 26.01 | 26.01 | -0.02% | 44,918 |
| Jun 8, 2026 | 25.98 | 26.12 | 25.96 | 26.01 | 26.01 | -0.12% | 21,717 |
| Jun 5, 2026 | 26.10 | 26.10 | 26.00 | 26.04 | 26.04 | -0.23% | 55,879 |
| Jun 4, 2026 | 26.01 | 26.10 | 26.01 | 26.10 | 26.10 | 0.27% | 32,246 |
| Jun 3, 2026 | 26.01 | 26.04 | 26.01 | 26.03 | 26.03 | -0.21% | 37,869 |
| Jun 2, 2026 | 26.01 | 26.20 | 26.01 | 26.09 | 26.09 | 0.10% | 54,778 |
| Jun 1, 2026 | 26.00 | 26.09 | 26.00 | 26.06 | 26.06 | -0.22% | 62,038 |
| May 29, 2026 | 26.06 | 26.14 | 26.06 | 26.12 | 26.12 | 0.09% | 47,292 |
| May 28, 2026 | 25.99 | 26.20 | 25.99 | 26.09 | 26.09 | 0.25% | 26,671 |
| May 27, 2026 | 26.12 | 26.17 | 26.11 | 26.13 | 26.02 | 0.05% | 29,174 |
| May 26, 2026 | 26.26 | 26.26 | 26.09 | 26.12 | 26.01 | 0.13% | 24,406 |
| May 22, 2026 | 26.06 | 26.14 | 26.03 | 26.09 | 25.98 | 0.35% | 35,090 |
| May 21, 2026 | 25.94 | 26.01 | 25.93 | 26.00 | 25.89 | 0.02% | 21,641 |
| May 20, 2026 | 25.91 | 26.00 | 25.91 | 25.99 | 25.88 | 0.35% | 19,555 |
| May 19, 2026 | 26.02 | 26.02 | 25.88 | 25.90 | 25.79 | -0.19% | 32,942 |
| May 18, 2026 | 25.95 | 25.99 | 25.95 | 25.95 | 25.84 | -0.61% | 169,440 |
| May 15, 2026 | 25.99 | 26.22 | 25.98 | 26.11 | 26.00 | 0.06% | 72,580 |
| May 14, 2026 | 26.06 | 26.21 | 26.06 | 26.10 | 25.99 | 0.07% | 69,414 |
| May 13, 2026 | 26.02 | 26.81 | 26.02 | 26.08 | 25.97 | 0.18% | 102,322 |
| May 12, 2026 | 26.02 | 26.06 | 25.99 | 26.03 | 25.92 | -0.19% | 19,057 |
| May 11, 2026 | 26.02 | 26.11 | 26.00 | 26.08 | 25.97 | -0.12% | 31,275 |
| May 8, 2026 | 26.05 | 26.13 | 26.05 | 26.11 | 26.00 | 0.14% | 26,780 |
| May 7, 2026 | 26.14 | 26.17 | 26.07 | 26.08 | 25.97 | -0.13% | 3,061,016 |
| May 6, 2026 | 26.08 | 26.13 | 26.06 | 26.11 | 26.00 | 0.31% | 33,403 |
| May 5, 2026 | 26.00 | 26.05 | 25.97 | 26.03 | 25.92 | 0.23% | 19,180 |
| May 4, 2026 | 25.98 | 26.01 | 25.90 | 25.97 | 25.86 | -0.12% | 44,239 |
| May 1, 2026 | 26.04 | 26.04 | 25.97 | 26.00 | 25.89 | 0.10% | 36,086 |
| Apr 30, 2026 | 25.98 | 26.03 | 25.92 | 25.98 | 25.87 | 0.25% | 82,363 |
| Apr 29, 2026 | 25.97 | 26.00 | 25.91 | 25.91 | 25.80 | -0.34% | 26,324 |
| Apr 28, 2026 | 26.09 | 26.14 | 26.03 | 26.11 | 25.89 | -0.29% | 48,541 |
| Apr 27, 2026 | 26.14 | 26.20 | 26.12 | 26.18 | 25.96 | -0.02% | 71,812 |
| Apr 24, 2026 | 26.23 | 26.23 | 26.14 | 26.19 | 25.97 | 0.21% | 25,369 |
| Apr 23, 2026 | 26.25 | 26.25 | 26.09 | 26.13 | 25.92 | -0.09% | 43,172 |
| Apr 22, 2026 | 26.11 | 26.18 | 26.11 | 26.16 | 25.94 | 0.24% | 18,735 |
| Apr 21, 2026 | 26.12 | 26.17 | 26.07 | 26.09 | 25.88 | -0.16% | 53,647 |
| Apr 20, 2026 | 26.16 | 26.17 | 26.11 | 26.14 | 25.92 | -0.11% | 112,519 |
| Apr 17, 2026 | 26.13 | 26.21 | 26.13 | 26.17 | 25.95 | 0.48% | 32,837 |
| Apr 16, 2026 | 26.07 | 26.12 | 26.02 | 26.04 | 25.83 | -0.04% | 35,823 |
| Apr 15, 2026 | 25.96 | 26.07 | 25.96 | 26.05 | 25.84 | -0.15% | 23,437 |
| Apr 14, 2026 | 26.07 | 26.12 | 26.02 | 26.09 | 25.88 | 0.08% | 183,298 |
| Apr 13, 2026 | 25.99 | 26.08 | 25.99 | 26.07 | 25.86 | 0.29% | 223,083 |
| Apr 10, 2026 | 26.05 | 26.08 | 25.94 | 25.99 | 25.78 | -0.22% | 26,102 |