MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSPF — Cohen & Steers Preferred and Income Opportunities Active ETF
NYSE ArcaCohen & Steers Preferred and Income Opportunities Active ETF
$25.15
+0.04(+0.16%)
- O
- 25.21
- H
- 25.21
- L
- 24.96
- V
- 53.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.15
Period Return+1.78%
Period High$26.81
Period Low$24.67
Avg Daily Volume50.5K
Total Trading Days365
CSPF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.21 | $25.21 | $24.96 | $25.15 | +$0.04 | +0.16% | 53,382 | $25.13 | $24.96 $25.21 |
| Oct 1, 2026 | $25.24 | $25.24 | $25.01 | $25.11 | $-0.06 | -0.24% | 239,769 | $25.07 | $25.01 $25.24 |
| Sep 30, 2026 | $25.21 | $25.27 | $25.17 | $25.17 | $-0.07 | -0.26% | 88,151 | $25.20 | $25.17 $25.27 |
| Sep 29, 2026 | $25.35 | $25.39 | $25.18 | $25.24 | $-0.13 | -0.49% | 70,386 | $25.24 | $25.18 $25.39 |
| Sep 28, 2026 | $25.29 | $25.42 | $25.29 | $25.36 | $-0.17 | -0.67% | 309,518 | $25.36 | $25.29 $25.42 |
| Sep 25, 2026 | $25.61 | $25.61 | $25.41 | $25.53 | +$0.05 | +0.20% | 121,933 | $25.51 | $25.41 $25.61 |
| Sep 24, 2026 | $25.43 | $25.59 | $25.40 | $25.48 | $-0.05 | -0.19% | 149,982 | $25.54 | $25.40 $25.59 |
| Sep 23, 2026 | $25.65 | $25.65 | $25.48 | $25.53 | $-0.13 | -0.51% | 84,185 | $25.55 | $25.48 $25.65 |
| Sep 22, 2026 | $25.64 | $25.70 | $25.63 | $25.66 | $-0.05 | -0.20% | 33,928 | $25.66 | $25.63 $25.70 |
| Sep 21, 2026 | $25.66 | $25.73 | $25.65 | $25.71 | +$0.08 | +0.32% | 44,865 | $25.71 | $25.65 $25.73 |
| Sep 18, 2026 | $25.61 | $25.68 | $25.57 | $25.63 | +$0.01 | +0.04% | 87,300 | $25.61 | $25.57 $25.68 |
| Sep 17, 2026 | $25.66 | $25.67 | $25.62 | $25.62 | +$0.03 | +0.12% | 49,199 | $25.64 | $25.62 $25.67 |
| Sep 16, 2026 | $25.58 | $25.63 | $25.57 | $25.59 | +$0.07 | +0.27% | 81,744 | $25.61 | $25.57 $25.63 |
| Sep 15, 2026 | $25.52 | $25.53 | $25.50 | $25.52 | $-0.01 | -0.04% | 47,480 | $25.51 | $25.50 $25.53 |
| Sep 14, 2026 | $25.48 | $25.54 | $25.48 | $25.53 | $-0.07 | -0.27% | 459,795 | $25.54 | $25.48 $25.54 |
| Sep 11, 2026 | $25.69 | $25.69 | $25.59 | $25.60 | $-0.05 | -0.19% | 30,707 | $25.63 | $25.59 $25.69 |
| Sep 10, 2026 | $25.64 | $25.67 | $25.59 | $25.65 | $-0.13 | -0.50% | 125,720 | $25.63 | $25.59 $25.67 |
| Sep 9, 2026 | $25.83 | $25.84 | $25.76 | $25.78 | $-0.06 | -0.23% | 50,222 | $25.80 | $25.76 $25.84 |
| Sep 8, 2026 | $25.81 | $25.88 | $25.80 | $25.84 | $-0.01 | -0.04% | 61,426 | $25.85 | $25.80 $25.88 |
| Sep 4, 2026 | $25.83 | $26.02 | $25.81 | $25.85 | +$0.01 | +0.04% | 70,058 | $25.88 | $25.81 $26.02 |
| Sep 3, 2026 | $25.83 | $26.00 | $25.82 | $25.84 | +$0.03 | +0.12% | 120,433 | $25.86 | $25.82 $26.00 |
| Sep 2, 2026 | $25.76 | $25.84 | $25.74 | $25.81 | +$0.00 | +0.00% | 54,451 | $25.80 | $25.74 $25.84 |
| Sep 1, 2026 | $25.84 | $25.84 | $25.79 | $25.81 | $-0.07 | -0.27% | 32,198 | $25.81 | $25.79 $25.84 |
| Aug 31, 2026 | $25.89 | $25.99 | $25.82 | $25.88 | $-0.03 | -0.12% | 56,660 | $25.89 | $25.82 $25.99 |
| Aug 28, 2026 | $25.86 | $26.02 | $25.86 | $25.91 | $-0.13 | -0.48% | 33,726 | $25.91 | $25.86 $26.02 |
| Aug 27, 2026 | $25.99 | $26.06 | $25.97 | $26.04 | +$0.05 | +0.18% | 45,239 | $26.01 | $25.97 $26.06 |
| Aug 26, 2026 | $25.98 | $26.05 | $25.94 | $25.99 | $-0.01 | -0.05% | 40,036 | $25.99 | $25.94 $26.05 |
| Aug 25, 2026 | $25.95 | $26.03 | $25.93 | $26.00 | +$0.03 | +0.10% | 46,776 | $25.98 | $25.93 $26.03 |
| Aug 24, 2026 | $25.91 | $26.00 | $25.91 | $25.97 | $-0.01 | -0.02% | 23,892 | $25.94 | $25.91 $26.00 |
| Aug 21, 2026 | $25.93 | $26.00 | $25.92 | $25.98 | +$0.05 | +0.19% | 26,502 | $25.97 | $25.92 $26.00 |