Skip to main content
Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
25.96
-0.03 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

CSPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9625.9725.9525.9625.96-0.10%22,028
Dec 4, 202525.9525.9925.9525.9825.98-0.15%11,609
Dec 3, 202526.1326.1325.9326.0226.020.17%1,212,829
Dec 2, 202526.0426.0425.9325.9825.980.23%311,154
Dec 1, 202526.0326.0325.8925.9225.92-0.15%13,977
Nov 28, 202525.9525.9725.9325.9625.960.15%2,627
Nov 26, 202525.8925.9325.8825.9225.92-0.23%6,314
Nov 25, 202525.9426.0225.9425.9825.87-0.12%8,859
Nov 24, 202525.9226.1225.9126.0125.900.35%20,156
Nov 21, 202525.9025.9325.8825.9225.810.25%7,533
Nov 20, 202525.9425.9525.8525.8525.74-0.23%14,671
Nov 19, 202525.9125.9225.8825.9125.80-0.15%13,401
Nov 18, 202525.8825.9525.8625.9525.840.21%39,675
Nov 17, 202526.1126.1125.8825.9025.79-0.19%5,486
Nov 14, 202525.9526.0125.9225.9525.840.02%8,297
Nov 13, 202525.9925.9925.9325.9425.83-0.38%26,607
Nov 12, 202526.0426.0726.0226.0425.930.06%16,339
Nov 11, 202526.0226.1826.0226.0325.92-0.08%5,085
Nov 10, 202526.0026.0626.0026.0525.940.35%19,048
Nov 7, 202525.9425.9625.9225.9625.850.03%2,121
Nov 6, 202525.9825.9825.8625.9525.84-0.17%13,882
Nov 5, 202525.9526.0825.9525.9925.880.07%71,046
Nov 4, 202526.0026.0025.9625.9725.86-0.19%17,607
Nov 3, 202526.0226.2026.0026.0225.91-0.19%15,263
Oct 31, 202526.0526.2126.0526.0725.960.46%19,993
Oct 30, 202526.0626.1225.9525.9525.84-0.94%6,109
Oct 29, 202526.1826.2126.1826.2025.98-0.15%5,259
Oct 28, 202526.1826.2426.1826.2426.02-0.02%29,720
Oct 27, 202526.2126.2926.1926.2426.030.34%12,366
Oct 24, 202526.1326.1726.1326.1525.940.21%5,841
Oct 23, 202526.1026.1326.0726.1025.880.02%45,688
Oct 22, 202526.0826.1326.0826.0925.880.08%2,184
Oct 21, 202526.0626.0726.0626.0725.86-0.08%1,677
Oct 20, 202526.0926.1126.0626.0925.880.12%4,847
Oct 17, 202526.0226.0826.0226.0625.850.02%33,516
Oct 16, 202526.0726.1526.0426.0525.840.16%7,595
Oct 15, 202526.0026.0926.0026.0125.800.22%38,175
Oct 14, 202525.9826.0525.9625.9625.740.02%12,878
Oct 13, 202525.9326.0125.9325.9525.740.24%9,193
Oct 10, 202525.9925.9925.8925.8925.68-0.45%1,058
Oct 9, 202526.0526.0926.0126.0125.79-0.25%3,887
Oct 8, 202526.0326.0925.9226.0725.86-0.04%10,535
Oct 7, 202526.0626.1026.0326.0825.870.13%13,660
Oct 6, 202526.0426.0626.0326.0525.83-0.17%2,028
Oct 3, 202526.0526.1526.0526.0925.880.19%18,635
Oct 2, 202526.0626.0826.0226.0425.830.12%48,917
Oct 1, 202525.9526.0325.9526.0125.800.08%77,616
Sep 30, 202525.9926.0325.9725.9925.780.04%9,450
Sep 29, 202526.0126.0725.9725.9825.77-0.50%19,969
Sep 26, 202526.0926.1926.0926.1125.790.15%8,217
Sep 25, 202526.0626.1426.0626.0725.75-0.18%1,941
Sep 24, 202526.1026.1426.0926.1225.80-0.02%2,690
Sep 23, 202526.0826.1826.0826.1325.800.06%3,723
Sep 22, 202526.1226.1226.1126.1125.79-0.04%12,384
Sep 19, 202526.1126.1226.0826.1225.800.15%2,611
Sep 18, 202526.0626.0925.9826.0825.760.23%23,432
Sep 17, 202526.0426.0725.9926.0225.70-0.42%9,297
Sep 16, 202526.0826.2026.0426.1325.810.15%425,099
Sep 15, 202526.0626.2826.0426.0925.770.29%7,006
Sep 12, 202525.9926.0725.9926.0225.690.15%4,282
Sep 11, 202525.9325.9825.9325.9825.650.22%11,181
Sep 10, 202525.8925.9525.8825.9225.600.30%33,355
Sep 9, 202525.8525.8525.8225.8425.52-0.46%541
Sep 8, 202525.8326.3725.8325.9625.640.49%31,644
Sep 5, 202525.8125.8825.7825.8325.520.29%10,752
Sep 4, 202525.7025.8425.7025.7625.440.43%37,859
Sep 3, 202525.8225.8225.6525.6525.33-0.93%5,140
Sep 2, 202525.6426.0925.6325.8925.570.56%12,763
Aug 29, 202525.7125.8025.6825.7525.430.23%136,251
Aug 28, 202525.6925.7025.6825.6925.37-0.37%2,507
Aug 27, 202525.7725.7825.7725.7825.35-0.25%2,660
Aug 26, 202525.8225.9025.7825.8525.410.17%5,453
Aug 25, 202525.8025.8025.8025.8025.37-0.19%174
Aug 22, 202525.7825.9325.7825.8525.410.17%6,214
Aug 21, 202525.7225.8325.7225.8125.370.06%43,854
Aug 20, 202525.7925.8525.7925.7925.36-0.07%4,171
Aug 19, 202525.7925.9025.7925.8125.38-0.09%17,082
Aug 18, 202525.8125.9025.7825.8325.40-0.07%7,804
Aug 15, 202525.8025.8725.8025.8525.410.23%9,407
Aug 14, 202525.7625.8525.7625.7925.36-8,024
Aug 13, 202525.7625.8725.7425.7925.360.21%8,404
Aug 12, 202525.7225.8025.7225.7425.30-0.04%2,135
Aug 11, 202525.8625.8625.7225.7525.310.19%13,262
Aug 8, 202525.7125.7125.7025.7025.260.16%1,704
Aug 7, 202525.6625.6625.6625.6625.220.06%135
Aug 6, 202525.7425.7425.6325.6425.21-0.16%4,829
Aug 5, 202525.6225.7325.5925.6825.250.23%14,541
Aug 4, 202525.6025.6225.5925.6225.190.16%3,454
Aug 1, 202525.5825.5825.5525.5825.15-0.04%17,806
Jul 31, 202525.6025.6525.5825.5925.16-0.01%2,808
Jul 30, 202525.5825.6425.5825.5925.16-0.46%21,437
Jul 29, 202525.6725.7925.6725.7125.17-0.35%1,559
Jul 28, 202525.7025.8025.6525.8025.250.35%3,489
Jul 25, 202525.6625.7325.6625.7125.170.23%7,019
Jul 24, 202525.6425.6725.6425.6525.11-0.08%4,771
Jul 23, 202525.6525.7025.6125.6725.130.12%5,577
Jul 22, 202525.6225.7725.6025.6425.100.16%15,907
Jul 21, 202525.6425.6425.5925.6025.060.06%2,111
Jul 18, 202525.6025.6925.5725.5925.040.14%4,252
Jul 17, 202525.5325.5625.5325.5525.01-268