CSPF Historical Prices
Cohen & Steers Preferred and Income Opportunities Active ETF · daily open, high, low, close & volume
Trading days
249
Period high
26.81
Period low
24.96
Period change
-2.91%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 25.25 | 25.27 | 25.12 | 25.19 | -0.43% | 48,588 |
| Nov 4, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | +0.92% | 675,669 |
| Nov 3, 2026 | 25.13 | 25.13 | 25.05 | 25.07 | -0.24% | 84,925 |
| Nov 2, 2026 | 25.15 | 25.16 | 24.96 | 25.13 | +0.12% | 330,807 |
| Oct 30, 2026 | 25.10 | 25.18 | 25.05 | 25.10 | -0.20% | 243,075 |
| Oct 29, 2026 | 25.11 | 25.20 | 25.07 | 25.15 | -0.32% | 305,831 |
| Oct 28, 2026 | 25.24 | 25.24 | 25.18 | 25.23 | +0.32% | 292,502 |
| Oct 27, 2026 | 25.12 | 25.15 | 25.08 | 25.15 | +0.32% | 72,041 |
| Oct 26, 2026 | 25.07 | 25.10 | 25.03 | 25.07 | +0.12% | 224,542 |
| Oct 23, 2026 | 25.07 | 25.07 | 25.02 | 25.04 | -0.24% | 95,853 |
| Oct 22, 2026 | 25.16 | 25.16 | 25.05 | 25.10 | -0.18% | 40,312 |
| Oct 21, 2026 | 25.14 | 25.18 | 25.12 | 25.14 | -0.18% | 62,837 |
| Oct 20, 2026 | 25.17 | 25.21 | 25.12 | 25.19 | +0.18% | 50,016 |
| Oct 19, 2026 | 25.23 | 25.23 | 25.13 | 25.14 | -0.30% | 131,546 |
| Oct 16, 2026 | 25.34 | 25.34 | 25.16 | 25.22 | -0.32% | 69,291 |
| Oct 15, 2026 | 25.21 | 25.31 | 25.20 | 25.30 | +0.64% | 120,667 |
| Oct 14, 2026 | 25.16 | 25.16 | 25.09 | 25.14 | -0.51% | 247,083 |
| Oct 13, 2026 | 25.25 | 25.34 | 25.18 | 25.27 | +0.44% | 48,760 |
| Oct 12, 2026 | 25.22 | 25.22 | 25.14 | 25.16 | -0.24% | 60,193 |
| Oct 9, 2026 | 25.09 | 25.23 | 25.00 | 25.22 | +0.16% | 172,024 |
| Oct 8, 2026 | 25.17 | 25.21 | 25.10 | 25.18 | +0.04% | 206,073 |
| Oct 7, 2026 | 25.08 | 25.17 | 25.05 | 25.17 | -0.24% | 94,866 |
| Oct 6, 2026 | 25.22 | 25.26 | 25.21 | 25.23 | +0.46% | 50,158 |
| Oct 5, 2026 | 25.06 | 25.13 | 25.05 | 25.11 | -0.14% | 31,485 |
| Oct 2, 2026 | 25.21 | 25.21 | 24.96 | 25.15 | +0.16% | 53,397 |
| Oct 1, 2026 | 25.24 | 25.24 | 25.01 | 25.11 | -0.24% | 239,769 |
| Sep 30, 2026 | 25.21 | 25.27 | 25.17 | 25.17 | -0.26% | 88,151 |
| Sep 29, 2026 | 25.35 | 25.39 | 25.18 | 25.23 | -0.49% | 70,386 |
| Sep 28, 2026 | 25.29 | 25.42 | 25.29 | 25.36 | -0.67% | 309,518 |
| Sep 25, 2026 | 25.61 | 25.61 | 25.41 | 25.53 | +0.20% | 121,933 |
| Sep 24, 2026 | 25.43 | 25.59 | 25.40 | 25.48 | -0.19% | 149,982 |
| Sep 23, 2026 | 25.65 | 25.65 | 25.48 | 25.53 | -0.51% | 84,185 |
| Sep 22, 2026 | 25.64 | 25.70 | 25.63 | 25.66 | -0.20% | 33,928 |
| Sep 21, 2026 | 25.66 | 25.73 | 25.65 | 25.71 | +0.32% | 44,865 |
| Sep 18, 2026 | 25.61 | 25.68 | 25.57 | 25.63 | +0.04% | 87,300 |
| Sep 17, 2026 | 25.66 | 25.67 | 25.62 | 25.62 | +0.12% | 49,199 |
| Sep 16, 2026 | 25.58 | 25.63 | 25.57 | 25.59 | +0.27% | 81,744 |
| Sep 15, 2026 | 25.52 | 25.53 | 25.50 | 25.52 | -0.04% | 47,480 |
| Sep 14, 2026 | 25.48 | 25.54 | 25.48 | 25.53 | -0.27% | 459,795 |
| Sep 11, 2026 | 25.69 | 25.69 | 25.59 | 25.60 | -0.70% | 30,707 |
| Sep 9, 2026 | 25.83 | 25.84 | 25.76 | 25.78 | -0.23% | 50,222 |
| Sep 8, 2026 | 25.81 | 25.88 | 25.80 | 25.84 | -0.04% | 61,426 |
| Sep 4, 2026 | 25.83 | 26.02 | 25.81 | 25.85 | +0.04% | 70,058 |
| Sep 3, 2026 | 25.83 | 26.00 | 25.82 | 25.84 | +0.12% | 120,433 |
| Sep 2, 2026 | 25.76 | 25.84 | 25.74 | 25.81 | -0.27% | 54,451 |
| Aug 31, 2026 | 25.89 | 25.99 | 25.82 | 25.88 | -0.12% | 56,660 |
| Aug 28, 2026 | 25.86 | 26.02 | 25.86 | 25.91 | -0.48% | 33,726 |
| Aug 27, 2026 | 25.98 | 26.06 | 25.97 | 26.04 | +0.18% | 45,239 |
| Aug 26, 2026 | 25.98 | 26.05 | 25.94 | 25.99 | -0.05% | 40,036 |
| Aug 25, 2026 | 25.95 | 26.03 | 25.93 | 26.00 | +0.10% | 46,776 |
| Aug 24, 2026 | 25.91 | 26.00 | 25.91 | 25.97 | -0.02% | 23,892 |
| Aug 21, 2026 | 25.93 | 26.00 | 25.92 | 25.98 | +0.19% | 26,502 |
| Aug 20, 2026 | 25.90 | 26.02 | 25.90 | 25.93 | -0.35% | 37,457 |
| Aug 19, 2026 | 25.93 | 26.08 | 25.91 | 26.02 | +0.00% | 50,357 |
| Aug 18, 2026 | 25.93 | 26.05 | 25.87 | 26.02 | +0.23% | 239,333 |
| Aug 17, 2026 | 25.95 | 25.98 | 25.93 | 25.96 | -0.11% | 25,203 |
| Aug 14, 2026 | 25.98 | 26.02 | 25.95 | 25.99 | -0.12% | 23,167 |
| Aug 13, 2026 | 26.00 | 26.11 | 25.98 | 26.02 | +0.13% | 245,113 |
| Aug 12, 2026 | 26.00 | 26.02 | 25.95 | 25.98 | -0.06% | 33,130 |
| Aug 11, 2026 | 25.98 | 26.00 | 25.95 | 26.00 | -0.06% | 34,622 |
| Aug 10, 2026 | 25.99 | 26.09 | 25.98 | 26.02 | -0.02% | 33,248 |
| Aug 7, 2026 | 26.00 | 26.08 | 25.98 | 26.02 | +0.17% | 48,401 |
| Aug 6, 2026 | 26.12 | 26.12 | 25.97 | 25.98 | -0.08% | 12,361 |
| Aug 5, 2026 | 25.98 | 26.03 | 25.97 | 26.00 | +0.13% | 45,014 |
| Aug 4, 2026 | 26.03 | 26.04 | 25.96 | 25.96 | +0.04% | 22,816 |
| Aug 3, 2026 | 25.91 | 25.98 | 25.90 | 25.95 | +0.08% | 42,349 |
| Jul 31, 2026 | 25.88 | 26.00 | 25.88 | 25.93 | +0.04% | 62,911 |
| Jul 30, 2026 | 25.80 | 25.94 | 25.80 | 25.92 | -0.19% | 29,741 |
| Jul 29, 2026 | 25.93 | 26.00 | 25.90 | 25.97 | +0.01% | 108,072 |
| Jul 28, 2026 | 25.95 | 26.00 | 25.94 | 25.96 | -0.01% | 41,091 |
| Jul 27, 2026 | 25.97 | 25.98 | 25.95 | 25.97 | -0.01% | 21,997 |
| Jul 24, 2026 | 25.92 | 26.02 | 25.90 | 25.97 | -0.15% | 31,807 |
| Jul 23, 2026 | 25.98 | 26.11 | 25.93 | 26.01 | -0.10% | 93,348 |
| Jul 22, 2026 | 26.00 | 26.07 | 26.00 | 26.04 | -0.10% | 40,936 |
| Jul 21, 2026 | 26.02 | 26.18 | 26.02 | 26.06 | -0.04% | 42,334 |
| Jul 20, 2026 | 26.04 | 26.08 | 26.04 | 26.07 | -0.04% | 27,385 |
| Jul 17, 2026 | 26.09 | 26.11 | 26.06 | 26.08 | -0.06% | 9,629 |
| Jul 16, 2026 | 26.06 | 26.18 | 26.04 | 26.09 | +0.02% | 30,621 |
| Jul 15, 2026 | 26.00 | 26.13 | 26.00 | 26.09 | +0.08% | 84,464 |
| Jul 14, 2026 | 26.03 | 26.09 | 26.03 | 26.07 | +0.19% | 34,361 |
| Jul 13, 2026 | 26.05 | 26.05 | 26.01 | 26.02 | -0.23% | 21,999 |
| Jul 10, 2026 | 26.10 | 26.11 | 26.08 | 26.08 | -0.19% | 7,183 |
| Jul 9, 2026 | 26.06 | 26.18 | 26.06 | 26.13 | +0.21% | 53,726 |
| Jul 8, 2026 | 26.09 | 26.10 | 26.02 | 26.07 | -0.28% | 20,049 |
| Jul 7, 2026 | 26.23 | 26.23 | 26.10 | 26.15 | -0.34% | 460,806 |
| Jul 6, 2026 | 26.15 | 26.24 | 26.13 | 26.24 | +0.47% | 23,005 |
| Jul 2, 2026 | 26.11 | 26.15 | 26.10 | 26.11 | +0.13% | 22,620 |
| Jul 1, 2026 | 26.11 | 26.11 | 26.06 | 26.08 | +0.00% | 26,623 |
| Jun 30, 2026 | 26.10 | 26.13 | 26.05 | 26.08 | -0.15% | 48,721 |
| Jun 29, 2026 | 26.05 | 26.19 | 26.05 | 26.12 | -0.23% | 53,739 |
| Jun 26, 2026 | 26.15 | 26.29 | 26.15 | 26.18 | -0.19% | 41,500 |
| Jun 25, 2026 | 26.17 | 26.30 | 26.14 | 26.23 | +0.25% | 86,142 |
| Jun 24, 2026 | 26.12 | 26.28 | 26.12 | 26.16 | +0.10% | 66,150 |
| Jun 23, 2026 | 26.14 | 26.16 | 26.03 | 26.14 | +0.00% | 31,513 |
| Jun 22, 2026 | 26.12 | 26.23 | 26.09 | 26.14 | -0.06% | 68,970 |
| Jun 18, 2026 | 26.06 | 26.18 | 26.06 | 26.16 | +0.19% | 21,550 |
| Jun 17, 2026 | 26.11 | 26.20 | 26.09 | 26.11 | -0.15% | 24,382 |
| Jun 16, 2026 | 26.14 | 26.18 | 26.14 | 26.14 | -0.01% | 35,748 |
| Jun 15, 2026 | 26.14 | 26.16 | 26.13 | 26.15 | +0.17% | 12,493 |
| Jun 12, 2026 | 26.04 | 26.17 | 26.03 | 26.11 | -0.25% | 28,147 |
| Jun 11, 2026 | 25.97 | 26.18 | 25.95 | 26.17 | +0.83% | 70,767 |
| Jun 10, 2026 | 25.94 | 25.98 | 25.94 | 25.95 | -0.19% | 51,636 |
| Jun 9, 2026 | 26.10 | 26.10 | 25.98 | 26.01 | -0.02% | 44,918 |
| Jun 8, 2026 | 25.98 | 26.12 | 25.96 | 26.01 | -0.12% | 21,718 |
| Jun 5, 2026 | 26.10 | 26.10 | 26.00 | 26.04 | -0.23% | 55,879 |
| Jun 4, 2026 | 26.01 | 26.10 | 26.01 | 26.10 | +0.27% | 32,246 |
| Jun 3, 2026 | 26.01 | 26.04 | 26.00 | 26.03 | -0.21% | 37,870 |
| Jun 2, 2026 | 26.01 | 26.20 | 26.01 | 26.09 | +0.10% | 54,779 |
| Jun 1, 2026 | 26.00 | 26.09 | 26.00 | 26.06 | -0.22% | 62,039 |
| May 29, 2026 | 26.06 | 26.14 | 26.06 | 26.11 | +0.09% | 47,293 |
| May 28, 2026 | 25.99 | 26.20 | 25.99 | 26.09 | -0.16% | 26,672 |
| May 27, 2026 | 26.12 | 26.17 | 26.11 | 26.13 | +0.05% | 29,174 |
| May 26, 2026 | 26.26 | 26.26 | 26.09 | 26.12 | +0.13% | 24,406 |
| May 22, 2026 | 26.05 | 26.14 | 26.03 | 26.09 | +0.35% | 35,090 |
| May 21, 2026 | 25.94 | 26.01 | 25.93 | 26.00 | +0.02% | 21,641 |
| May 20, 2026 | 25.91 | 26.00 | 25.91 | 25.99 | +0.35% | 19,555 |
| May 19, 2026 | 26.02 | 26.02 | 25.88 | 25.90 | -0.19% | 32,942 |
| May 18, 2026 | 25.95 | 25.99 | 25.95 | 25.95 | -0.61% | 169,441 |
| May 15, 2026 | 25.99 | 26.22 | 25.98 | 26.11 | +0.06% | 72,581 |
| May 14, 2026 | 26.06 | 26.21 | 26.06 | 26.09 | +0.07% | 69,414 |
| May 13, 2026 | 26.02 | 26.81 | 26.02 | 26.08 | +0.18% | 102,323 |
| May 12, 2026 | 26.02 | 26.06 | 25.99 | 26.03 | -0.19% | 19,058 |
| May 11, 2026 | 26.02 | 26.11 | 26.00 | 26.08 | -0.12% | 31,276 |
| May 8, 2026 | 26.05 | 26.13 | 26.05 | 26.11 | +0.14% | 26,780 |
| May 7, 2026 | 26.14 | 26.17 | 26.07 | 26.07 | -0.13% | 3,061,017 |
| May 6, 2026 | 26.08 | 26.13 | 26.06 | 26.11 | +0.31% | 33,403 |
| May 5, 2026 | 26.00 | 26.05 | 25.97 | 26.03 | +0.23% | 19,181 |
| May 4, 2026 | 25.98 | 26.01 | 25.90 | 25.97 | -0.12% | 44,240 |
| May 1, 2026 | 26.04 | 26.04 | 25.97 | 26.00 | +0.10% | 36,086 |
| Apr 30, 2026 | 25.98 | 26.03 | 25.92 | 25.98 | +0.25% | 82,364 |
| Apr 29, 2026 | 25.97 | 26.00 | 25.91 | 25.91 | -0.75% | 26,324 |
| Apr 28, 2026 | 26.09 | 26.14 | 26.03 | 26.11 | -0.29% | 48,541 |
| Apr 27, 2026 | 26.14 | 26.20 | 26.12 | 26.18 | -0.02% | 71,813 |
| Apr 24, 2026 | 26.23 | 26.23 | 26.14 | 26.18 | +0.21% | 25,369 |
| Apr 23, 2026 | 26.25 | 26.25 | 26.09 | 26.13 | -0.09% | 43,172 |
| Apr 22, 2026 | 26.11 | 26.18 | 26.11 | 26.15 | +0.24% | 18,735 |
| Apr 21, 2026 | 26.12 | 26.17 | 26.07 | 26.09 | -0.16% | 53,648 |
| Apr 20, 2026 | 26.16 | 26.17 | 26.11 | 26.14 | -0.11% | 112,520 |
| Apr 17, 2026 | 26.13 | 26.21 | 26.13 | 26.16 | +0.48% | 32,838 |
| Apr 16, 2026 | 26.07 | 26.12 | 26.02 | 26.04 | -0.04% | 35,823 |
| Apr 15, 2026 | 25.96 | 26.07 | 25.96 | 26.05 | -0.15% | 23,437 |
| Apr 14, 2026 | 26.07 | 26.12 | 26.02 | 26.09 | +0.08% | 183,298 |
| Apr 13, 2026 | 25.99 | 26.08 | 25.99 | 26.07 | +0.29% | 223,083 |
| Apr 10, 2026 | 26.05 | 26.08 | 25.94 | 25.99 | -0.22% | 26,103 |
| Apr 9, 2026 | 25.89 | 26.08 | 25.89 | 26.05 | +0.12% | 29,812 |
| Apr 8, 2026 | 26.01 | 26.04 | 25.98 | 26.02 | +1.11% | 43,400 |
| Apr 7, 2026 | 25.74 | 25.77 | 25.66 | 25.73 | +0.04% | 30,467 |
| Apr 6, 2026 | 25.65 | 25.75 | 25.65 | 25.73 | +0.10% | 32,901 |
| Apr 2, 2026 | 25.58 | 25.74 | 25.58 | 25.70 | -0.39% | 104,119 |
| Apr 1, 2026 | 25.74 | 25.80 | 25.67 | 25.80 | +0.64% | 21,030 |
| Mar 31, 2026 | 25.58 | 25.65 | 25.47 | 25.64 | +0.82% | 22,182 |
| Mar 30, 2026 | 25.39 | 25.48 | 25.37 | 25.43 | -0.35% | 53,557 |
| Mar 27, 2026 | 25.53 | 25.57 | 25.50 | 25.52 | -0.58% | 10,616 |
| Mar 26, 2026 | 25.69 | 25.77 | 25.65 | 25.66 | -0.41% | 21,076 |
| Mar 25, 2026 | 25.75 | 25.80 | 25.75 | 25.77 | +0.34% | 9,218 |
| Mar 24, 2026 | 25.65 | 25.74 | 25.64 | 25.68 | -0.27% | 22,565 |
| Mar 23, 2026 | 25.62 | 25.83 | 25.62 | 25.75 | +0.43% | 23,386 |
| Mar 20, 2026 | 25.90 | 25.90 | 25.61 | 25.64 | -0.83% | 50,706 |
| Mar 19, 2026 | 25.75 | 25.93 | 25.75 | 25.86 | -0.01% | 36,168 |
| Mar 18, 2026 | 25.88 | 25.98 | 25.86 | 25.86 | -0.35% | 39,793 |
| Mar 17, 2026 | 25.88 | 26.20 | 25.88 | 25.95 | +0.45% | 31,320 |
| Mar 16, 2026 | 25.83 | 25.91 | 25.82 | 25.84 | +0.19% | 22,895 |
| Mar 13, 2026 | 25.88 | 25.91 | 25.71 | 25.79 | -0.36% | 174,448 |
| Mar 12, 2026 | 25.98 | 25.98 | 25.88 | 25.88 | -0.56% | 24,473 |
| Mar 11, 2026 | 26.02 | 26.10 | 25.98 | 26.02 | -0.02% | 21,062 |
| Mar 10, 2026 | 26.04 | 26.12 | 26.03 | 26.03 | -0.23% | 20,881 |
| Mar 9, 2026 | 25.88 | 26.11 | 25.87 | 26.09 | +0.13% | 317,485 |
| Mar 6, 2026 | 26.03 | 26.17 | 26.02 | 26.05 | -0.55% | 37,692 |
| Mar 5, 2026 | 26.18 | 26.25 | 26.11 | 26.20 | +0.15% | 22,570 |
| Mar 4, 2026 | 26.12 | 26.17 | 26.12 | 26.16 | +0.21% | 13,577 |
| Mar 3, 2026 | 26.03 | 26.17 | 26.02 | 26.11 | -0.13% | 46,460 |
| Mar 2, 2026 | 26.12 | 26.18 | 26.11 | 26.14 | -0.31% | 43,361 |
| Feb 27, 2026 | 26.25 | 26.27 | 26.21 | 26.22 | -0.27% | 36,401 |
| Feb 26, 2026 | 26.30 | 26.34 | 26.27 | 26.29 | -0.42% | 175,699 |
| Feb 25, 2026 | 26.38 | 26.50 | 26.38 | 26.40 | +0.02% | 27,642 |
| Feb 24, 2026 | 26.40 | 26.41 | 26.35 | 26.39 | -0.11% | 13,196 |
| Feb 23, 2026 | 26.41 | 26.46 | 26.39 | 26.43 | -0.01% | 48,988 |
| Feb 20, 2026 | 26.37 | 26.46 | 26.37 | 26.43 | +0.07% | 74,015 |
| Feb 19, 2026 | 26.36 | 26.47 | 26.36 | 26.41 | +0.13% | 35,143 |
| Feb 18, 2026 | 26.32 | 26.38 | 26.32 | 26.38 | +0.13% | 13,119 |
| Feb 17, 2026 | 26.31 | 26.38 | 26.30 | 26.34 | +0.27% | 20,301 |
| Feb 13, 2026 | 26.26 | 26.36 | 26.25 | 26.27 | -0.08% | 266,020 |
| Feb 12, 2026 | 26.29 | 26.36 | 26.27 | 26.29 | +0.08% | 37,690 |
| Feb 11, 2026 | 26.22 | 26.28 | 26.20 | 26.27 | +0.12% | 281,084 |
| Feb 10, 2026 | 26.20 | 26.30 | 26.20 | 26.24 | +0.09% | 18,692 |
| Feb 9, 2026 | 26.15 | 26.26 | 26.15 | 26.21 | -0.13% | 27,665 |
| Feb 6, 2026 | 26.16 | 26.25 | 26.14 | 26.25 | +0.31% | 81,426 |
| Feb 5, 2026 | 26.17 | 26.24 | 26.13 | 26.17 | -0.23% | 65,661 |
| Feb 4, 2026 | 26.19 | 26.25 | 26.17 | 26.23 | +0.00% | 45,786 |
| Feb 3, 2026 | 26.13 | 26.23 | 26.13 | 26.23 | +0.15% | 40,195 |
| Feb 2, 2026 | 26.21 | 26.21 | 26.14 | 26.19 | +0.08% | 27,950 |
| Jan 30, 2026 | 26.16 | 26.21 | 26.16 | 26.17 | -0.13% | 13,070 |
| Jan 29, 2026 | 26.14 | 26.30 | 26.14 | 26.20 | -0.38% | 21,666 |
| Jan 28, 2026 | 26.25 | 26.34 | 26.25 | 26.30 | +0.16% | 29,113 |
| Jan 27, 2026 | 26.25 | 26.32 | 26.25 | 26.26 | -0.01% | 11,723 |
| Jan 26, 2026 | 26.24 | 26.32 | 26.24 | 26.27 | +0.12% | 21,213 |
| Jan 23, 2026 | 26.24 | 26.25 | 26.22 | 26.24 | +0.04% | 2,173 |
| Jan 22, 2026 | 26.22 | 26.28 | 26.19 | 26.23 | +0.12% | 7,805 |
| Jan 21, 2026 | 26.11 | 26.20 | 26.11 | 26.20 | +0.29% | 7,395 |
| Jan 20, 2026 | 26.23 | 26.23 | 26.10 | 26.12 | -0.44% | 28,041 |
| Jan 16, 2026 | 26.21 | 26.25 | 26.20 | 26.23 | +0.25% | 15,792 |
| Jan 15, 2026 | 26.17 | 26.18 | 26.17 | 26.17 | +0.00% | 4,815 |
| Jan 14, 2026 | 26.14 | 26.18 | 26.14 | 26.17 | -0.06% | 12,701 |
| Jan 13, 2026 | 26.15 | 26.21 | 26.13 | 26.18 | +0.07% | 10,572 |
| Jan 12, 2026 | 26.12 | 26.23 | 26.12 | 26.17 | +0.18% | 9,178 |
| Jan 9, 2026 | 26.11 | 26.19 | 26.11 | 26.12 | +0.06% | 17,356 |
| Jan 8, 2026 | 26.08 | 26.11 | 26.08 | 26.11 | -0.06% | 7,390 |
| Jan 7, 2026 | 26.09 | 26.17 | 25.99 | 26.12 | +0.29% | 44,071 |
| Jan 6, 2026 | 26.03 | 26.08 | 26.01 | 26.05 | +0.08% | 10,907 |
| Jan 5, 2026 | 26.01 | 26.05 | 26.00 | 26.02 | +0.06% | 23,335 |
| Jan 2, 2026 | 25.96 | 26.02 | 25.95 | 26.01 | +0.34% | 8,569 |
| Dec 31, 2025 | 25.95 | 25.95 | 25.92 | 25.92 | +0.23% | 980 |
| Dec 30, 2025 | 25.98 | 25.99 | 25.82 | 25.86 | -0.54% | 138,311 |
| Dec 29, 2025 | 25.96 | 26.00 | 25.96 | 26.00 | +0.00% | 4,183 |
| Dec 26, 2025 | 25.98 | 26.03 | 25.97 | 26.00 | +0.08% | 10,277 |
| Dec 24, 2025 | 25.96 | 26.00 | 25.95 | 25.98 | +0.12% | 14,914 |
| Dec 23, 2025 | 25.93 | 25.98 | 25.92 | 25.95 | +0.08% | 8,804 |
| Dec 22, 2025 | 25.93 | 25.94 | 25.92 | 25.93 | -0.19% | 14,242 |
| Dec 19, 2025 | 25.91 | 26.05 | 25.91 | 25.98 | +0.23% | 25,380 |
| Dec 18, 2025 | 25.92 | 25.95 | 25.90 | 25.92 | +0.12% | 16,110 |
| Dec 17, 2025 | 25.86 | 25.91 | 25.85 | 25.89 | +0.00% | 15,065 |
| Dec 16, 2025 | 25.89 | 25.92 | 25.86 | 25.89 | -0.16% | 9,718 |
| Dec 15, 2025 | 25.81 | 25.95 | 25.81 | 25.93 | -0.23% | 31,311 |
| Dec 12, 2025 | 25.98 | 26.03 | 25.95 | 25.99 | -0.02% | 14,303 |
| Dec 11, 2025 | 25.97 | 26.04 | 25.97 | 25.99 | +0.07% | 3,637 |
| Dec 10, 2025 | 25.94 | 25.98 | 25.93 | 25.98 | +0.19% | 3,517 |
| Dec 9, 2025 | 25.94 | 25.95 | 25.91 | 25.93 | -0.05% | 3,947 |
| Dec 8, 2025 | 25.96 | 25.98 | 25.93 | 25.94 | -0.06% | 28,407 |
| Dec 5, 2025 | 25.96 | 25.97 | 25.95 | 25.95 | -0.10% | 22,028 |
| Dec 4, 2025 | 25.95 | 25.99 | 25.95 | 25.98 | -0.15% | 11,609 |
| Dec 3, 2025 | 26.13 | 26.13 | 25.93 | 26.02 | +0.17% | 1,212,831 |
| Dec 2, 2025 | 26.04 | 26.04 | 25.93 | 25.98 | +0.23% | 311,154 |
| Dec 1, 2025 | 26.03 | 26.03 | 25.89 | 25.91 | -0.15% | 13,977 |
| Nov 28, 2025 | 25.95 | 25.97 | 25.93 | 25.95 | +0.15% | 2,627 |
| Nov 26, 2025 | 25.89 | 25.93 | 25.88 | 25.91 | -0.23% | 6,314 |
| Nov 25, 2025 | 25.94 | 26.02 | 25.93 | 25.98 | -0.12% | 8,859 |
| Nov 24, 2025 | 25.92 | 26.12 | 25.91 | 26.00 | +0.35% | 20,156 |
| Nov 21, 2025 | 25.90 | 25.93 | 25.88 | 25.91 | +0.25% | 7,533 |
| Nov 20, 2025 | 25.94 | 25.95 | 25.85 | 25.85 | -0.23% | 14,671 |
| Nov 19, 2025 | 25.91 | 25.92 | 25.88 | 25.91 | -0.15% | 13,401 |
| Nov 18, 2025 | 25.88 | 25.95 | 25.86 | 25.95 | +0.21% | 39,675 |
| Nov 17, 2025 | 26.11 | 26.11 | 25.88 | 25.89 | -0.19% | 5,486 |
| Nov 14, 2025 | 25.95 | 26.01 | 25.92 | 25.95 | +0.02% | 8,297 |
| Nov 13, 2025 | 25.99 | 25.99 | 25.93 | 25.94 | -0.38% | 26,607 |
| Nov 12, 2025 | 26.04 | 26.07 | 26.02 | 26.04 | +0.06% | 16,339 |
| Nov 11, 2025 | 26.02 | 26.18 | 26.02 | 26.02 | -0.08% | 5,085 |
| Nov 10, 2025 | 26.00 | 26.05 | 26.00 | 26.05 | +0.35% | 19,048 |
| Nov 7, 2025 | 25.94 | 25.96 | 25.92 | 25.95 | +0.03% | 2,121 |
| Nov 6, 2025 | 25.98 | 25.98 | 25.86 | 25.95 | -0.17% | 13,882 |
Daily open, high, low, close and volume for Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF). Showing 249 trading days. Unadjusted prices.