Skip to main content
Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF)
NYSEARCA: CSPF · Real-Time Price · USD
26.11
-0.07 (-0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
26.11
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

CSPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0926.1426.0326.1126.11-0.29%48,541
Apr 27, 202626.1426.2026.1226.1826.18-0.02%71,812
Apr 24, 202626.2326.2326.1426.1926.190.21%25,368
Apr 23, 202626.2526.2526.0926.1326.13-0.10%43,172
Apr 22, 202626.1126.1826.1126.1626.150.24%18,735
Apr 21, 202626.1226.1726.0726.0926.09-0.16%53,647
Apr 20, 202626.1626.1726.1126.1426.14-0.11%112,518
Apr 17, 202626.1326.2126.1326.1726.170.48%32,837
Apr 16, 202626.0726.1226.0226.0426.04-0.04%35,823
Apr 15, 202625.9626.0725.9626.0526.05-0.15%23,437
Apr 14, 202626.0726.1226.0226.0926.090.08%183,298
Apr 13, 202625.9926.0825.9926.0726.070.29%223,083
Apr 10, 202626.0526.0825.9425.9925.99-0.21%26,102
Apr 9, 202625.8926.0825.8926.0526.050.12%29,812
Apr 8, 202626.0126.0425.9826.0226.021.11%43,400
Apr 7, 202625.7425.7825.6625.7425.740.04%30,467
Apr 6, 202625.6525.7525.6525.7325.730.10%32,901
Apr 2, 202625.5825.7425.5825.7025.70-0.39%104,119
Apr 1, 202625.7425.8025.6725.8025.800.64%21,030
Mar 31, 202625.5825.6525.4725.6425.640.82%22,182
Mar 30, 202625.3925.4825.3725.4325.43-0.35%53,557
Mar 27, 202625.5325.5725.5025.5225.39-0.58%10,616
Mar 26, 202625.6925.7725.6525.6625.54-0.41%21,076
Mar 25, 202625.7625.8025.7625.7725.640.34%9,217
Mar 24, 202625.6525.7425.6425.6825.56-0.27%22,565
Mar 23, 202625.6225.8325.6225.7525.630.43%23,386
Mar 20, 202625.9025.9025.6125.6425.52-0.84%50,706
Mar 19, 202625.7525.9325.7525.8625.73-0.01%36,167
Mar 18, 202625.8825.9825.8625.8625.73-0.35%39,793
Mar 17, 202625.8826.2025.8825.9525.820.45%31,320
Mar 16, 202625.8325.9125.8225.8425.710.19%22,895
Mar 13, 202625.8825.9125.7125.7925.66-0.36%174,447
Mar 12, 202625.9825.9825.8825.8825.75-0.56%24,473
Mar 11, 202626.0226.1025.9926.0325.90-0.02%21,061
Mar 10, 202626.0426.1226.0326.0325.90-0.23%20,880
Mar 9, 202625.8826.1125.8726.0925.960.13%317,484
Mar 6, 202626.0326.1726.0226.0625.93-0.55%37,691
Mar 5, 202626.1826.2526.1226.2026.070.15%22,569
Mar 4, 202626.1226.1726.1226.1626.030.21%13,576
Mar 3, 202626.0326.1726.0226.1125.98-0.13%46,460
Mar 2, 202626.1226.1826.1226.1426.01-0.31%43,360
Feb 27, 202626.2526.2726.2126.2226.09-0.27%36,401
Feb 26, 202626.3026.3426.2726.2926.16-0.42%175,698
Feb 25, 202626.3826.5026.3826.4026.160.02%27,642
Feb 24, 202626.4026.4126.3526.4026.16-0.11%13,195
Feb 23, 202626.4126.4626.3926.4326.19-0.02%48,987
Feb 20, 202626.3726.4626.3726.4326.190.07%74,015
Feb 19, 202626.3726.4726.3726.4126.170.13%35,143
Feb 18, 202626.3226.3826.3226.3826.140.13%13,119
Feb 17, 202626.3126.3826.3026.3426.100.27%20,301
Feb 13, 202626.2626.3626.2626.2726.04-0.08%266,020
Feb 12, 202626.2926.3626.2726.2926.060.08%37,690
Feb 11, 202626.2226.2826.2026.2726.040.11%281,084
Feb 10, 202626.2026.3026.2026.2426.010.10%18,692
Feb 9, 202626.1526.2626.1526.2225.98-0.13%27,665
Feb 6, 202626.1626.2526.1426.2526.020.31%81,426
Feb 5, 202626.1726.2426.1326.1725.94-0.23%65,661
Feb 4, 202626.1926.2526.1726.2326.00-45,786
Feb 3, 202626.1326.2326.1326.2326.000.15%40,195
Feb 2, 202626.2126.2126.1426.1925.960.08%27,950
Jan 30, 202626.1626.2126.1626.1725.94-0.13%13,070
Jan 29, 202626.1426.3026.1426.2025.97-0.38%21,666
Jan 28, 202626.2526.3426.2526.3125.950.16%29,113
Jan 27, 202626.2626.3226.2626.2625.91-0.01%11,723
Jan 26, 202626.2426.3226.2426.2725.910.12%21,213
Jan 23, 202626.2426.2526.2226.2425.880.03%2,173
Jan 22, 202626.2226.2826.1926.2325.870.12%7,805
Jan 21, 202626.1126.2026.1126.2025.840.29%7,395
Jan 20, 202626.2326.2326.1026.1225.77-0.44%28,041
Jan 16, 202626.2126.2526.2026.2425.880.25%15,792
Jan 15, 202626.1726.1826.1726.1725.82-4,815
Jan 14, 202626.1426.1826.1426.1725.82-0.06%12,701
Jan 13, 202626.1526.2126.1326.1925.830.07%10,572
Jan 12, 202626.1226.2326.1226.1725.810.18%9,178
Jan 9, 202626.1126.1926.1126.1225.770.06%17,356
Jan 8, 202626.0826.1126.0826.1125.75-0.06%7,390
Jan 7, 202626.0926.1725.9926.1225.770.29%44,071
Jan 6, 202626.0326.0826.0126.0525.690.08%10,907
Jan 5, 202626.0126.0526.0026.0325.670.07%23,335
Jan 2, 202625.9626.0325.9626.0125.660.34%8,569
Dec 31, 202525.9525.9525.9225.9225.570.23%980
Dec 30, 202525.9825.9925.8225.8625.51-0.54%138,311
Dec 29, 202525.9626.0025.9626.0025.65-4,183
Dec 26, 202525.9826.0325.9726.0025.650.08%10,277
Dec 24, 202525.9626.0025.9525.9825.630.12%14,914
Dec 23, 202525.9325.9825.9225.9525.600.08%8,804
Dec 22, 202525.9325.9425.9225.9325.58-0.19%14,242
Dec 19, 202525.9126.0525.9125.9825.630.23%25,380
Dec 18, 202525.9225.9525.9025.9225.570.12%16,110
Dec 17, 202525.8625.9125.8525.8925.54-15,229
Dec 16, 202525.8925.9225.8625.8925.54-0.15%9,718
Dec 15, 202525.8125.9525.8125.9325.58-0.23%31,311
Dec 12, 202525.9826.0325.9625.9925.52-0.02%14,303
Dec 11, 202525.9726.0425.9725.9925.530.07%3,637
Dec 10, 202525.9425.9825.9325.9825.510.19%3,517
Dec 9, 202525.9425.9525.9125.9325.46-0.05%3,947
Dec 8, 202525.9625.9825.9325.9425.47-0.06%28,407
Dec 5, 202525.9625.9725.9525.9625.49-0.10%22,028
Dec 4, 202525.9525.9925.9525.9825.51-0.15%11,609
Dec 3, 202526.1326.1325.9326.0225.550.17%1,212,831