Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CSSD
Cohen & Steers Short Duration Preferred and Income Active ETF
stock NYSE ETF

At Close
Jun 30, 2026 3:59:30 PM EDT
25.15USD-0.159%(-0.04)203,105
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 2, 2026 4:10:30 PM EDT
25.19USD+0.159%(+0.04)179
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-02		25.200025.200025.170025.1900+0.099%2,7460.000%
2026-07-01		25.180025.180025.165125.1651+0.020%6,887+0.099%
2026-06-30		25.200025.200025.150025.16000.000%17,635+0.119%
2026-06-29		25.130025.170025.080125.1600-0.789%8,737+0.119%
2026-06-26		25.280025.360025.260025.3600+0.198%8,335-0.670%
2026-06-25		25.280025.340025.265025.3100+0.198%9,143-0.474%
2026-06-24		25.240025.270025.240025.2600+0.136%1,992-0.277%
2026-06-23		25.210025.260025.210025.2257-0.117%5,698-0.142%
2026-06-22		25.245025.260025.245025.2553-0.078%5,289-0.259%
2026-06-18		25.270025.310025.250025.2750+0.258%10,799-0.336%
2026-06-17		25.229925.260025.210025.2100-0.119%2,859-0.079%
2026-06-16		25.259925.259925.240025.2400-0.060%351-0.198%
2026-06-15		25.260025.320025.250025.2552+0.239%8,302-0.258%
2026-06-12		25.190025.200025.190025.1950-0.012%1,204-0.020%
2026-06-11		25.161025.198125.160025.1981+0.211%912-0.032%
2026-06-10		25.140025.170025.127225.1450-0.028%3,579+0.179%
2026-06-09		25.150025.180025.130025.1521+0.028%4,530+0.151%
2026-06-08		25.145125.145125.145125.1451-0.019%157+0.179%
2026-06-05		25.150025.169925.140125.1500-0.060%1,502+0.159%
2026-06-04		25.160025.170025.160025.1650-0.079%555+0.099%
2026-06-03		25.180025.190025.165025.1850+0.040%6,529+0.020%
2026-06-02		25.180025.220025.160025.1750-0.040%3,100+0.060%
2026-06-01		25.190025.210025.180025.1850+0.053%3,037+0.020%
2026-05-29		25.180025.189925.170025.1717+0.054%2,556+0.073%
2026-05-28		25.140025.170025.080025.1582-0.501%6,768+0.126%
2026-05-27		25.280025.310025.270025.2850+0.119%6,407-0.376%
2026-05-26		25.260025.300025.255025.2550+0.318%838-0.257%
2026-05-22		25.200025.200025.171125.1750+0.079%1,079+0.060%
2026-05-21		25.140025.155125.140025.1551+0.040%645+0.139%
2026-05-20		25.120025.160025.119925.1450+0.199%2,587+0.179%
2026-05-19		25.100025.140025.095025.0950-0.219%1,025+0.379%
2026-05-18		25.150025.190025.150025.1500-0.020%1,669+0.159%
2026-05-15		25.160025.170025.155025.1550-0.179%952+0.139%
2026-05-14		25.210025.210025.180025.2000-0.033%568-0.040%
2026-05-13		25.190025.260025.189925.2083+0.053%7,313-0.073%
2026-05-12		25.200025.200025.195025.1950-0.099%1,017-0.020%
2026-05-11		25.230025.230025.220025.2200-0.059%174-0.119%
2026-05-08		25.210025.260025.210025.2350+0.179%6,627-0.178%
2026-05-07		25.220025.230025.189925.1900-0.060%5,5810.000%
2026-05-06		25.190025.240025.180125.2050+0.159%4,590-0.060%
2026-05-05		25.150025.180025.140025.1650+0.077%9,735+0.099%
2026-05-04		25.150025.210025.130025.1456-0.037%18,296+0.177%
2026-05-01		25.140025.300025.140025.1550+0.139%4,656+0.139%
2026-04-30		25.120025.120025.120025.1200+0.060%912+0.279%
2026-04-29		25.130025.150025.105025.1050-0.594%3,168+0.339%
2026-04-28		25.270025.270025.255025.2550-0.099%10,060-0.257%
2026-04-27		25.260025.290025.260025.2800-0.020%568-0.356%
2026-04-24		25.270025.300025.270025.2850+0.178%2,296-0.376%
2026-04-23		25.260025.260025.210025.2400-0.079%2,813-0.198%
2026-04-22		25.270025.280025.260025.2600+0.119%4,429-0.277%
2026-04-21		25.230025.230025.230025.2300-0.178%146-0.159%
2026-04-20		25.270025.290025.270025.2750+0.059%686-0.336%
2026-04-17		25.279925.290025.250025.2600+0.238%7,078-0.277%
2026-04-16		25.220025.260025.200025.2000+0.040%14,702-0.040%
2026-04-15		25.200025.230025.190025.1900+0.057%4,9750.000%
2026-04-14		25.210025.210025.130025.1756-0.006%2,111+0.057%
2026-04-13		25.210025.210025.177125.1771-0.009%230+0.051%
2026-04-10		25.196925.220025.140025.1794+0.141%2,029+0.042%
2026-04-09		25.144025.144025.144025.1440+0.042%89+0.183%
2026-04-08		25.080025.170025.080025.1334+0.888%27,765+0.225%
2026-04-07		24.900024.960024.900024.9121-0.032%2,589+1.116%
2026-04-06		24.919924.920024.910124.9200-0.024%1,934+1.083%
2026-04-02		24.930024.950024.925024.9261+0.266%2,698+1.059%
2026-04-01		24.870024.870024.860024.8600-0.520%431+1.327%
2026-03-31		24.760025.030024.760024.9900+1.078%39,115+0.800%
2026-03-30		24.700024.815024.690024.7234-0.136%62,434+1.887%
2026-03-27		24.740024.820024.740024.7571-0.321%4,141+1.749%
2026-03-26		24.899825.840024.740024.8368-0.494%12,391+1.422%
2026-03-25		24.980024.980024.960024.9600+0.322%244+0.921%
2026-03-24		24.890024.890024.880024.8800-0.130%629+1.246%
2026-03-23		24.900024.920024.900024.9125+0.175%591+1.114%
2026-03-20		24.960024.960024.869024.8690-0.623%122+1.291%
2026-03-19		25.010025.030025.010025.0250-0.100%448+0.659%
2026-03-18		25.070025.070025.050025.0500-0.120%369+0.559%
2026-03-17		25.080025.080025.080025.0800+0.060%58+0.439%
2026-03-16		25.060025.080025.059925.0650+0.060%2,785+0.499%
2026-03-13		25.080025.080025.040025.0500-0.100%942+0.559%
2026-03-12		25.110025.110025.075025.0750-0.259%123+0.459%
2026-03-11		25.140025.150025.130025.1400+0.040%3,584+0.199%
2026-03-10		25.140025.140025.130025.1300-0.072%277+0.239%
2026-03-09		25.085025.148125.085025.1481-0.004%873+0.167%
2026-03-06		25.170025.170025.149125.1491-0.314%236+0.163%
2026-03-05		25.229925.230025.205025.2284+0.113%2,718-0.152%
2026-03-04		25.160025.220025.160025.2000+0.040%4,221-0.040%
2026-03-03		25.190025.210025.190025.1900-0.356%608,1240.000%
2026-03-02		25.240025.280025.240025.2800-0.064%1,771-0.356%
2026-02-27		25.299025.299025.290025.2962-0.133%509-0.420%
2026-02-26		25.330025.340025.330025.3300-0.393%25,119-0.553%
2026-02-25		25.440025.490025.430025.4300-0.039%12,721-0.944%
2026-02-24		25.440025.440025.440025.44000.000%83-0.983%
2026-02-23		25.440025.440025.440025.44000.000%494-0.983%
2026-02-20		25.439725.480025.439725.4400+0.020%1,491-0.983%
2026-02-19		25.440025.450025.435025.4350+0.020%1,702-0.963%
2026-02-18		25.430025.460025.430025.4300+0.079%5,382-0.944%
2026-02-17		25.400025.410025.400025.4100+0.217%1,000-0.866%
2026-02-13		25.380025.380025.355025.3550+0.146%240,760-0.651%
2026-02-12		25.330025.350025.290025.3181-0.162%45,010-0.506%
2026-02-11		25.315025.390025.315025.3593+0.096%6,206-0.668%
2026-02-10		25.320025.350025.300025.3350+0.158%6,095-0.572%
2026-02-09		25.300025.310025.290025.2950+0.020%1,000-0.415%
2026-02-06		25.265025.290025.265025.2900-0.020%1,750-0.395%
2026-02-05		25.280025.410025.270025.2950+0.015%43,084-0.415%
2026-02-04		25.280025.380025.280025.2912+0.101%36,209-0.400%
2026-02-03		25.280025.280025.260025.2656-0.116%1,260-0.299%
2026-02-02		25.295025.295025.295025.2950+0.079%175-0.415%
2026-01-30		25.270025.400025.270025.2751+0.099%5,562-0.337%
2026-01-29		25.259925.259925.250025.2500-0.276%136-0.238%
2026-01-28		25.310025.320025.310025.3200+0.178%305-0.513%
2026-01-27		25.300025.300025.275025.2750-0.040%302-0.336%
2026-01-26		25.420025.420025.285025.2850+0.059%1,290-0.376%
2026-01-23		25.270025.270025.270025.2700+0.059%1,010-0.317%
2026-01-22		25.250025.270025.250025.2550-0.020%1,210-0.257%
2026-01-21		25.230025.270025.230025.2600+0.318%1,851-0.277%
2026-01-20		25.180025.180025.180025.1800-0.356%0+0.040%
2026-01-16		25.270025.279925.265025.2700+0.099%26,485-0.317%
2026-01-15		25.245025.245025.245025.2450+0.059%1-0.218%
2026-01-14		25.230025.230025.230025.2300+0.040%311-0.159%
2026-01-13		25.220025.220025.220025.2200+0.020%402-0.119%
2026-01-12		25.190125.215025.190125.21500.000%103-0.099%
2026-01-09		25.229925.229925.215025.2150+0.119%4,377-0.099%
2026-01-08		25.185025.185025.185025.1850+0.079%1+0.020%
2026-01-07		25.165025.165025.165025.1650+0.040%0+0.099%
2026-01-06		25.150025.155025.150025.1550+0.060%50,107+0.139%
2026-01-05		25.140025.140025.140025.1400+0.020%10+0.199%
2026-01-02		25.119825.150025.119825.1350+0.218%1,305+0.219%
2025-12-31		25.080025.080325.080025.0803-0.059%203+0.437%
2025-12-30		25.090025.095025.090025.09500.000%403+0.379%
2025-12-29		25.078825.095025.078825.0950+0.040%402+0.379%
2025-12-26		25.085025.085025.085025.0850+0.080%3+0.419%
2025-12-24		25.065025.065025.065025.0650+0.120%0+0.499%
2025-12-23		25.040025.040024.990025.03500.000%2,402+0.619%
2025-12-22		25.180025.180025.035025.0350-0.020%2,506+0.619%
2025-12-19		25.050025.050025.040025.0400+0.080%151+0.599%
2025-12-18		25.020025.020025.020025.0200+0.120%3+0.679%
2025-12-17		25.000025.000024.990024.9900+0.020%203+0.800%
2025-12-16		24.980024.985024.980024.9850-0.020%147+0.820%
2025-12-15		24.990025.000024.990024.9900-0.518%706+0.800%
2025-12-12		25.120025.120025.120025.1200+0.100%0+0.279%
2025-12-11		25.095025.095025.095025.0950+0.039%0+0.379%
2025-12-10		25.090025.090025.079025.08530.000%903+0.417%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC