Cohen & Steers ETF Trust (CSPF)
AMEX: CSPF
· Real-Time Price · USD
26.01
0.02 (0.08%)
At close: Oct 01, 2025, 1:11 PM
CSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.98 | 26.03 | 25.97 | 25.99 | 25.99 | 0.04% | 9,450 |
| Sep 29, 2025 | 26.01 | 26.07 | 25.97 | 25.98 | 25.98 | -0.50% | 20,000 |
| Sep 26, 2025 | 26.09 | 26.19 | 26.09 | 26.11 | 26.00 | 0.15% | 8,217 |
| Sep 25, 2025 | 26.06 | 26.14 | 26.06 | 26.07 | 25.96 | -0.19% | 1,941 |
| Sep 24, 2025 | 26.10 | 26.14 | 26.09 | 26.12 | 26.01 | -0.04% | 2,700 |
| Sep 23, 2025 | 26.08 | 26.18 | 26.08 | 26.13 | 26.01 | 0.08% | 3,723 |
| Sep 22, 2025 | 26.12 | 26.12 | 26.11 | 26.11 | 26.00 | -0.04% | 12,400 |
| Sep 19, 2025 | 26.11 | 26.12 | 26.08 | 26.12 | 26.01 | 0.15% | 2,611 |
| Sep 18, 2025 | 26.06 | 26.09 | 25.98 | 26.08 | 25.97 | 0.23% | 23,432 |
| Sep 17, 2025 | 26.04 | 26.07 | 25.99 | 26.02 | 25.91 | -0.42% | 9,300 |
| Sep 16, 2025 | 26.08 | 26.20 | 26.04 | 26.13 | 26.02 | 0.15% | 425,100 |
| Sep 15, 2025 | 26.06 | 26.28 | 26.04 | 26.09 | 25.98 | 0.27% | 7,006 |
| Sep 12, 2025 | 25.99 | 26.07 | 25.99 | 26.02 | 25.91 | 0.15% | 4,300 |
| Sep 11, 2025 | 25.93 | 25.98 | 25.93 | 25.98 | 25.87 | 0.23% | 11,200 |
| Sep 10, 2025 | 25.89 | 25.95 | 25.88 | 25.92 | 25.81 | 0.31% | 33,400 |
| Sep 9, 2025 | 25.85 | 25.85 | 25.82 | 25.84 | 25.73 | -0.46% | 541 |
| Sep 8, 2025 | 25.83 | 26.37 | 25.83 | 25.96 | 25.85 | 0.50% | 31,644 |
| Sep 5, 2025 | 25.81 | 25.88 | 25.78 | 25.83 | 25.73 | 0.27% | 10,800 |
| Sep 4, 2025 | 25.70 | 25.84 | 25.70 | 25.76 | 25.65 | 0.43% | 37,900 |
| Sep 3, 2025 | 25.82 | 25.82 | 25.65 | 25.65 | 25.54 | -0.93% | 5,140 |
Page 1 of 9