Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
26.06
-0.02 (-0.06%)
May 14, 2026, 9:59 AM EDT - Market open
CSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 26.02 | 26.81 | 26.02 | 26.08 | 26.08 | 0.18% | 102,322 |
| May 12, 2026 | 26.02 | 26.06 | 25.99 | 26.03 | 26.03 | -0.19% | 19,057 |
| May 11, 2026 | 26.02 | 26.11 | 26.00 | 26.08 | 26.08 | -0.12% | 31,275 |
| May 8, 2026 | 26.05 | 26.13 | 26.05 | 26.11 | 26.11 | 0.14% | 26,780 |
| May 7, 2026 | 26.14 | 26.17 | 26.07 | 26.08 | 26.08 | -0.13% | 3,061,016 |
| May 6, 2026 | 26.08 | 26.13 | 26.06 | 26.11 | 26.11 | 0.31% | 33,403 |
| May 5, 2026 | 26.00 | 26.05 | 25.97 | 26.03 | 26.03 | 0.23% | 19,180 |
| May 4, 2026 | 25.98 | 26.01 | 25.90 | 25.97 | 25.97 | -0.12% | 44,239 |
| May 1, 2026 | 26.04 | 26.04 | 25.97 | 26.00 | 26.00 | 0.10% | 36,086 |
| Apr 30, 2026 | 25.98 | 26.03 | 25.92 | 25.98 | 25.98 | 0.25% | 82,363 |
| Apr 29, 2026 | 25.97 | 26.00 | 25.91 | 25.91 | 25.91 | -0.75% | 26,324 |
| Apr 28, 2026 | 26.09 | 26.14 | 26.03 | 26.11 | 26.00 | -0.29% | 48,541 |
| Apr 27, 2026 | 26.14 | 26.20 | 26.12 | 26.18 | 26.07 | -0.02% | 71,812 |
| Apr 24, 2026 | 26.23 | 26.23 | 26.14 | 26.19 | 26.08 | 0.21% | 25,369 |
| Apr 23, 2026 | 26.25 | 26.25 | 26.09 | 26.13 | 26.02 | -0.10% | 43,172 |
| Apr 22, 2026 | 26.11 | 26.18 | 26.11 | 26.16 | 26.05 | 0.24% | 18,735 |
| Apr 21, 2026 | 26.12 | 26.17 | 26.07 | 26.09 | 25.99 | -0.16% | 53,647 |
| Apr 20, 2026 | 26.16 | 26.17 | 26.11 | 26.14 | 26.03 | -0.11% | 112,519 |
| Apr 17, 2026 | 26.13 | 26.21 | 26.13 | 26.17 | 26.06 | 0.48% | 32,837 |
| Apr 16, 2026 | 26.07 | 26.12 | 26.02 | 26.04 | 25.93 | -0.04% | 35,823 |
| Apr 15, 2026 | 25.96 | 26.07 | 25.96 | 26.05 | 25.94 | -0.15% | 23,437 |
| Apr 14, 2026 | 26.07 | 26.12 | 26.02 | 26.09 | 25.98 | 0.08% | 183,298 |
| Apr 13, 2026 | 25.99 | 26.08 | 25.99 | 26.07 | 25.96 | 0.29% | 223,083 |
| Apr 10, 2026 | 26.05 | 26.08 | 25.94 | 25.99 | 25.89 | -0.21% | 26,102 |
| Apr 9, 2026 | 25.89 | 26.08 | 25.89 | 26.05 | 25.94 | 0.12% | 29,812 |
| Apr 8, 2026 | 26.01 | 26.04 | 25.98 | 26.02 | 25.91 | 1.11% | 43,400 |
| Apr 7, 2026 | 25.74 | 25.78 | 25.66 | 25.74 | 25.63 | 0.04% | 30,467 |
| Apr 6, 2026 | 25.65 | 25.75 | 25.65 | 25.73 | 25.62 | 0.10% | 32,901 |
| Apr 2, 2026 | 25.58 | 25.74 | 25.58 | 25.70 | 25.59 | -0.39% | 104,119 |
| Apr 1, 2026 | 25.74 | 25.80 | 25.67 | 25.80 | 25.69 | 0.64% | 21,030 |
| Mar 31, 2026 | 25.58 | 25.65 | 25.47 | 25.64 | 25.53 | 0.82% | 22,182 |
| Mar 30, 2026 | 25.39 | 25.48 | 25.37 | 25.43 | 25.32 | -0.35% | 53,557 |
| Mar 27, 2026 | 25.53 | 25.57 | 25.50 | 25.52 | 25.29 | -0.58% | 10,616 |
| Mar 26, 2026 | 25.69 | 25.77 | 25.65 | 25.66 | 25.43 | -0.41% | 21,076 |
| Mar 25, 2026 | 25.76 | 25.80 | 25.76 | 25.77 | 25.54 | 0.34% | 9,217 |
| Mar 24, 2026 | 25.65 | 25.74 | 25.64 | 25.68 | 25.45 | -0.27% | 22,565 |
| Mar 23, 2026 | 25.62 | 25.83 | 25.62 | 25.75 | 25.52 | 0.43% | 23,386 |
| Mar 20, 2026 | 25.90 | 25.90 | 25.61 | 25.64 | 25.41 | -0.84% | 50,706 |
| Mar 19, 2026 | 25.75 | 25.93 | 25.75 | 25.86 | 25.63 | -0.01% | 36,167 |
| Mar 18, 2026 | 25.88 | 25.98 | 25.86 | 25.86 | 25.63 | -0.35% | 39,793 |
| Mar 17, 2026 | 25.88 | 26.20 | 25.88 | 25.95 | 25.72 | 0.45% | 31,320 |
| Mar 16, 2026 | 25.83 | 25.91 | 25.82 | 25.84 | 25.60 | 0.19% | 22,895 |
| Mar 13, 2026 | 25.88 | 25.91 | 25.71 | 25.79 | 25.55 | -0.36% | 174,447 |
| Mar 12, 2026 | 25.98 | 25.98 | 25.88 | 25.88 | 25.65 | -0.56% | 24,473 |
| Mar 11, 2026 | 26.02 | 26.10 | 25.99 | 26.03 | 25.79 | -0.02% | 21,061 |
| Mar 10, 2026 | 26.04 | 26.12 | 26.03 | 26.03 | 25.80 | -0.23% | 20,880 |
| Mar 9, 2026 | 25.88 | 26.11 | 25.87 | 26.09 | 25.86 | 0.13% | 317,484 |
| Mar 6, 2026 | 26.03 | 26.17 | 26.02 | 26.06 | 25.82 | -0.55% | 37,691 |
| Mar 5, 2026 | 26.18 | 26.25 | 26.12 | 26.20 | 25.96 | 0.15% | 22,569 |
| Mar 4, 2026 | 26.12 | 26.17 | 26.12 | 26.16 | 25.93 | 0.21% | 13,576 |