Skip to main content
Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
26.20
+0.04 (0.15%)
At close: Mar 5, 2026, 4:00 PM EST
26.20
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

CSPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.1826.2526.1226.2026.200.15%22,569
Mar 4, 202626.1226.1726.1226.1626.160.21%13,576
Mar 3, 202626.0326.1726.0226.1126.11-0.13%46,460
Mar 2, 202626.1226.1826.1226.1426.14-0.31%43,360
Feb 27, 202626.2526.2726.2126.2226.22-0.27%36,401
Feb 26, 202626.3026.3426.2726.2926.29-0.42%175,698
Feb 25, 202626.3826.5026.3826.4026.290.02%27,642
Feb 24, 202626.4026.4126.3526.4026.29-0.11%13,195
Feb 23, 202626.4126.4626.3926.4326.32-0.02%48,987
Feb 20, 202626.3726.4626.3726.4326.320.07%74,015
Feb 19, 202626.3726.4726.3726.4126.300.13%35,143
Feb 18, 202626.3226.3826.3226.3826.270.13%13,119
Feb 17, 202626.3126.3826.3026.3426.230.27%20,301
Feb 13, 202626.2626.3626.2626.2726.16-0.08%266,020
Feb 12, 202626.2926.3626.2726.2926.180.08%37,690
Feb 11, 202626.2226.2826.2026.2726.160.11%281,084
Feb 10, 202626.2026.3026.2026.2426.130.10%18,692
Feb 9, 202626.1526.2626.1526.2226.11-0.13%27,665
Feb 6, 202626.1626.2526.1426.2526.140.31%81,426
Feb 5, 202626.1726.2426.1326.1726.06-0.23%65,661
Feb 4, 202626.1926.2526.1726.2326.12-45,786
Feb 3, 202626.1326.2326.1326.2326.120.15%40,195
Feb 2, 202626.2126.2126.1426.1926.080.08%27,950
Jan 30, 202626.1626.2126.1626.1726.06-0.13%13,070
Jan 29, 202626.1426.3026.1426.2026.10-0.38%21,666
Jan 28, 202626.2526.3426.2526.3126.080.16%29,113
Jan 27, 202626.2626.3226.2626.2626.04-0.01%11,723
Jan 26, 202626.2426.3226.2426.2726.040.12%21,213
Jan 23, 202626.2426.2526.2226.2426.010.03%2,173
Jan 22, 202626.2226.2826.1926.2326.000.12%7,805
Jan 21, 202626.1126.2026.1126.2025.970.29%7,395
Jan 20, 202626.2326.2326.1026.1225.89-0.44%28,041
Jan 16, 202626.2126.2526.2026.2426.010.25%15,792
Jan 15, 202626.1726.1826.1726.1725.94-4,815
Jan 14, 202626.1426.1826.1426.1725.94-0.06%12,701
Jan 13, 202626.1526.2126.1326.1925.960.07%10,572
Jan 12, 202626.1226.2326.1226.1725.940.18%9,178
Jan 9, 202626.1126.1926.1126.1225.890.06%17,356
Jan 8, 202626.0826.1126.0826.1125.88-0.06%7,390
Jan 7, 202626.0926.1725.9926.1225.890.29%44,071
Jan 6, 202626.0326.0826.0126.0525.820.08%10,907
Jan 5, 202626.0126.0526.0026.0325.800.07%23,335
Jan 2, 202625.9626.0325.9626.0125.780.34%8,569
Dec 31, 202525.9525.9525.9225.9225.690.23%980
Dec 30, 202525.9825.9925.8225.8625.64-0.54%138,311
Dec 29, 202525.9626.0025.9626.0025.77-4,183
Dec 26, 202525.9826.0325.9726.0025.770.08%10,277
Dec 24, 202525.9626.0025.9525.9825.750.12%14,914
Dec 23, 202525.9325.9825.9225.9525.720.08%8,804
Dec 22, 202525.9325.9425.9225.9325.71-0.19%14,242
Dec 19, 202525.9126.0525.9125.9825.750.23%25,380
Dec 18, 202525.9225.9525.9025.9225.700.12%16,110
Dec 17, 202525.8625.9125.8525.8925.67-15,229
Dec 16, 202525.8925.9225.8625.8925.67-0.15%9,718
Dec 15, 202525.8125.9525.8125.9325.71-0.23%31,311
Dec 12, 202525.9826.0325.9625.9925.65-0.02%14,303
Dec 11, 202525.9726.0425.9725.9925.650.07%3,637
Dec 10, 202525.9425.9825.9325.9825.630.19%3,517
Dec 9, 202525.9425.9525.9125.9325.59-0.05%3,947
Dec 8, 202525.9625.9825.9325.9425.60-0.06%28,407
Dec 5, 202525.9625.9725.9525.9625.61-0.10%22,028
Dec 4, 202525.9525.9925.9525.9825.64-0.15%11,609
Dec 3, 202526.1326.1325.9326.0225.680.17%1,212,831
Dec 2, 202526.0426.0425.9325.9825.630.23%311,154
Dec 1, 202526.0326.0325.8925.9225.57-0.15%13,977
Nov 28, 202525.9525.9725.9325.9625.610.15%2,627
Nov 26, 202525.8925.9325.8825.9225.57-0.23%6,314
Nov 25, 202525.9426.0225.9425.9825.53-0.12%8,859
Nov 24, 202525.9226.1225.9126.0125.560.35%20,156
Nov 21, 202525.9025.9325.8825.9225.470.25%7,533
Nov 20, 202525.9425.9525.8525.8525.40-0.23%14,671
Nov 19, 202525.9125.9225.8825.9125.46-0.15%13,401
Nov 18, 202525.8825.9525.8625.9525.500.21%39,675
Nov 17, 202526.1126.1125.8825.9025.45-0.19%5,486
Nov 14, 202525.9526.0125.9225.9525.500.02%8,297
Nov 13, 202525.9925.9925.9325.9425.49-0.38%26,607
Nov 12, 202526.0426.0726.0226.0425.590.06%16,339
Nov 11, 202526.0226.1826.0226.0325.58-0.08%5,085
Nov 10, 202526.0026.0626.0026.0525.600.35%19,048
Nov 7, 202525.9425.9625.9225.9625.510.03%2,121
Nov 6, 202525.9825.9825.8625.9525.50-0.17%13,882
Nov 5, 202525.9526.0825.9525.9925.540.07%71,046
Nov 4, 202526.0026.0025.9625.9725.52-0.19%17,607
Nov 3, 202526.0226.2026.0026.0225.57-0.19%15,263
Oct 31, 202526.0526.2126.0526.0725.620.46%19,993
Oct 30, 202526.0626.1225.9525.9525.50-0.94%6,109
Oct 29, 202526.1826.2126.1826.2025.64-0.15%5,259
Oct 28, 202526.1826.2426.1826.2425.68-0.02%29,720
Oct 27, 202526.2126.2926.1926.2425.680.34%12,366
Oct 24, 202526.1326.1726.1326.1525.600.21%5,841
Oct 23, 202526.1026.1326.0726.1025.540.02%45,688
Oct 22, 202526.0826.1326.0826.0925.540.08%2,184
Oct 21, 202526.0626.0726.0626.0725.52-0.08%1,677
Oct 20, 202526.0926.1126.0626.0925.540.12%4,847
Oct 17, 202526.0226.0826.0226.0625.510.02%33,516
Oct 16, 202526.0726.1526.0426.0525.500.16%7,595
Oct 15, 202526.0026.0926.0026.0125.460.22%38,175
Oct 14, 202525.9826.0525.9625.9625.400.02%12,878
Oct 13, 202525.9326.0125.9325.9525.400.24%9,193
Oct 10, 202525.9925.9925.8925.8925.34-0.45%1,058