Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
26.02
+0.06 (0.23%)
At close: Aug 18, 2026, 4:00 PM EDT
26.02
0.00 (0.00%)
After-hours: Aug 18, 2026, 6:30 PM EDT
CSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 25.93 | 26.05 | 25.87 | 26.02 | 26.02 | 0.23% | 239,433 |
| Aug 17, 2026 | 25.95 | 25.98 | 25.93 | 25.96 | 25.96 | -0.11% | 25,203 |
| Aug 14, 2026 | 25.98 | 26.02 | 25.95 | 25.99 | 25.99 | -0.12% | 23,166 |
| Aug 13, 2026 | 26.00 | 26.11 | 25.98 | 26.02 | 26.02 | 0.13% | 245,113 |
| Aug 12, 2026 | 26.00 | 26.02 | 25.95 | 25.99 | 25.99 | -0.06% | 33,129 |
| Aug 11, 2026 | 25.98 | 26.00 | 25.95 | 26.00 | 26.00 | -0.06% | 34,621 |
| Aug 10, 2026 | 25.99 | 26.09 | 25.98 | 26.02 | 26.02 | -0.02% | 33,247 |
| Aug 7, 2026 | 26.00 | 26.08 | 25.98 | 26.02 | 26.02 | 0.17% | 48,399 |
| Aug 6, 2026 | 26.12 | 26.12 | 25.97 | 25.98 | 25.98 | -0.08% | 12,361 |
| Aug 5, 2026 | 25.98 | 26.03 | 25.97 | 26.00 | 26.00 | 0.13% | 45,014 |
| Aug 4, 2026 | 26.03 | 26.04 | 25.96 | 25.96 | 25.96 | 0.04% | 22,816 |
| Aug 3, 2026 | 25.91 | 25.98 | 25.90 | 25.95 | 25.95 | 0.08% | 42,348 |
| Jul 31, 2026 | 25.88 | 26.00 | 25.88 | 25.93 | 25.93 | 0.04% | 62,911 |
| Jul 30, 2026 | 25.80 | 25.94 | 25.80 | 25.92 | 25.92 | 0.27% | 29,741 |
| Jul 29, 2026 | 25.93 | 26.01 | 25.90 | 25.97 | 25.85 | 0.01% | 108,072 |
| Jul 28, 2026 | 25.95 | 26.00 | 25.94 | 25.97 | 25.85 | -0.01% | 41,090 |
| Jul 27, 2026 | 25.97 | 25.98 | 25.95 | 25.97 | 25.85 | -0.01% | 21,997 |
| Jul 24, 2026 | 25.92 | 26.02 | 25.90 | 25.97 | 25.85 | -0.15% | 31,806 |
| Jul 23, 2026 | 25.98 | 26.11 | 25.93 | 26.01 | 25.89 | -0.10% | 93,348 |
| Jul 22, 2026 | 26.00 | 26.07 | 26.00 | 26.04 | 25.91 | -0.10% | 40,935 |
| Jul 21, 2026 | 26.02 | 26.18 | 26.02 | 26.06 | 25.94 | -0.04% | 42,334 |
| Jul 20, 2026 | 26.04 | 26.08 | 26.04 | 26.07 | 25.95 | -0.04% | 27,385 |
| Jul 17, 2026 | 26.09 | 26.11 | 26.06 | 26.08 | 25.96 | -0.06% | 9,629 |
| Jul 16, 2026 | 26.06 | 26.18 | 26.04 | 26.10 | 25.97 | 0.02% | 30,620 |
| Jul 15, 2026 | 26.00 | 26.13 | 26.00 | 26.09 | 25.97 | 0.08% | 84,463 |
| Jul 14, 2026 | 26.03 | 26.09 | 26.03 | 26.07 | 25.95 | 0.19% | 34,361 |
| Jul 13, 2026 | 26.05 | 26.05 | 26.01 | 26.02 | 25.90 | -0.23% | 21,999 |
| Jul 10, 2026 | 26.10 | 26.11 | 26.08 | 26.08 | 25.96 | -0.19% | 7,183 |
| Jul 9, 2026 | 26.06 | 26.18 | 26.06 | 26.13 | 26.01 | 0.21% | 53,725 |
| Jul 8, 2026 | 26.09 | 26.10 | 26.02 | 26.08 | 25.95 | -0.28% | 20,049 |
| Jul 7, 2026 | 26.23 | 26.23 | 26.10 | 26.15 | 26.03 | -0.34% | 460,806 |
| Jul 6, 2026 | 26.15 | 26.24 | 26.13 | 26.24 | 26.12 | 0.47% | 23,004 |
| Jul 2, 2026 | 26.11 | 26.15 | 26.10 | 26.11 | 25.99 | 0.13% | 22,619 |
| Jul 1, 2026 | 26.11 | 26.11 | 26.06 | 26.08 | 25.96 | - | 26,622 |
| Jun 30, 2026 | 26.10 | 26.13 | 26.05 | 26.08 | 25.96 | -0.15% | 48,721 |
| Jun 29, 2026 | 26.05 | 26.19 | 26.05 | 26.12 | 26.00 | 0.29% | 53,738 |
| Jun 26, 2026 | 26.15 | 26.29 | 26.15 | 26.18 | 25.92 | -0.19% | 41,499 |
| Jun 25, 2026 | 26.17 | 26.30 | 26.15 | 26.23 | 25.97 | 0.25% | 86,142 |
| Jun 24, 2026 | 26.12 | 26.28 | 26.12 | 26.17 | 25.91 | 0.10% | 66,150 |
| Jun 23, 2026 | 26.14 | 26.16 | 26.03 | 26.14 | 25.88 | - | 31,513 |
| Jun 22, 2026 | 26.12 | 26.23 | 26.10 | 26.14 | 25.88 | -0.06% | 68,969 |
| Jun 18, 2026 | 26.06 | 26.18 | 26.06 | 26.16 | 25.90 | 0.19% | 21,550 |
| Jun 17, 2026 | 26.11 | 26.20 | 26.09 | 26.11 | 25.85 | -0.15% | 24,382 |
| Jun 16, 2026 | 26.14 | 26.18 | 26.14 | 26.15 | 25.89 | -0.01% | 35,748 |
| Jun 15, 2026 | 26.14 | 26.16 | 26.13 | 26.15 | 25.89 | 0.17% | 12,493 |
| Jun 12, 2026 | 26.04 | 26.17 | 26.03 | 26.11 | 25.85 | -0.25% | 28,146 |
| Jun 11, 2026 | 25.97 | 26.18 | 25.95 | 26.17 | 25.91 | 0.83% | 70,767 |
| Jun 10, 2026 | 25.94 | 25.98 | 25.94 | 25.96 | 25.70 | -0.19% | 51,636 |
| Jun 9, 2026 | 26.10 | 26.10 | 25.99 | 26.01 | 25.75 | -0.02% | 44,918 |
| Jun 8, 2026 | 25.98 | 26.12 | 25.96 | 26.01 | 25.75 | -0.12% | 21,717 |