Cohen & Steers Infrastructure Opportunities Active ETF (CSIO)
NYSEARCA: CSIO · Real-Time Price · USD
28.07
-0.21 (-0.75%)
At close: Feb 18, 2026, 4:00 PM EST
28.07
0.00 (0.00%)
After-hours: Feb 18, 2026, 8:00 PM EST
CSIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 28.29 | 28.29 | 28.07 | 28.07 | 28.07 | -0.75% | 2,844 |
| Feb 17, 2026 | 28.32 | 28.35 | 28.26 | 28.28 | 28.28 | 0.11% | 6,258 |
| Feb 13, 2026 | 28.04 | 28.33 | 28.04 | 28.25 | 28.25 | 0.88% | 28,532 |
| Feb 12, 2026 | 28.00 | 28.05 | 27.92 | 28.01 | 28.01 | 0.53% | 19,228 |
| Feb 11, 2026 | 27.82 | 27.86 | 27.79 | 27.86 | 27.86 | 0.99% | 36,070 |
| Feb 10, 2026 | 27.55 | 27.68 | 27.53 | 27.59 | 27.59 | 0.89% | 34,270 |
| Feb 9, 2026 | 27.19 | 27.34 | 27.19 | 27.34 | 27.34 | 0.97% | 1,539 |
| Feb 6, 2026 | 27.10 | 27.10 | 26.95 | 27.08 | 27.08 | 0.86% | 1,746 |
| Feb 5, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.35% | 1 |
| Feb 4, 2026 | 26.76 | 26.79 | 26.76 | 26.76 | 26.76 | 0.40% | 2,095 |
| Feb 3, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.61% | 67 |
| Feb 2, 2026 | 26.30 | 26.30 | 26.23 | 26.23 | 26.23 | -0.14% | 1,297 |
| Jan 30, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.06% | 68 |
| Jan 29, 2026 | 26.18 | 26.28 | 26.18 | 26.28 | 26.28 | -0.14% | 665 |
| Jan 28, 2026 | 26.44 | 26.44 | 26.32 | 26.32 | 26.32 | -0.01% | 19,158 |
| Jan 27, 2026 | 26.25 | 26.33 | 26.23 | 26.32 | 26.32 | 1.15% | 15,661 |
| Jan 26, 2026 | 26.10 | 26.12 | 26.02 | 26.02 | 26.02 | 0.48% | 2,227 |
| Jan 23, 2026 | 25.84 | 25.93 | 25.84 | 25.89 | 25.89 | 0.03% | 1,353 |
| Jan 22, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.38% | 254 |
| Jan 21, 2026 | 25.68 | 25.79 | 25.67 | 25.79 | 25.79 | 1.07% | 1,103 |
| Jan 20, 2026 | 25.54 | 25.59 | 25.52 | 25.52 | 25.52 | -0.49% | 1,101 |
| Jan 16, 2026 | 25.66 | 25.66 | 25.58 | 25.64 | 25.64 | 0.55% | 4,204 |
| Jan 15, 2026 | 25.44 | 25.55 | 25.44 | 25.50 | 25.50 | 0.30% | 614 |
| Jan 14, 2026 | 25.44 | 25.44 | 25.43 | 25.43 | 25.43 | 0.25% | 445 |
| Jan 13, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.04% | - |
| Jan 12, 2026 | 25.23 | 25.35 | 25.23 | 25.35 | 25.35 | 0.35% | 219 |
| Jan 9, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - | 26 |
| Jan 8, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.19% | - |
| Jan 7, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.43% | - |
| Jan 6, 2026 | 25.32 | 25.32 | 25.31 | 25.32 | 25.32 | 0.34% | 479 |
| Jan 5, 2026 | 25.02 | 25.24 | 25.02 | 25.24 | 25.24 | 0.01% | 20,159 |
| Jan 2, 2026 | 25.22 | 25.24 | 25.20 | 25.24 | 25.24 | 0.73% | 538 |
| Dec 31, 2025 | 25.15 | 25.15 | 25.04 | 25.05 | 25.05 | -0.62% | 674 |
| Dec 30, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 25.21 | 0.08% | 374 |
| Dec 29, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.14% | 3,323 |
| Dec 26, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.16% | - |
| Dec 24, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.28% | 277 |
| Dec 23, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.47% | 218 |
| Dec 22, 2025 | 24.81 | 24.95 | 24.81 | 24.93 | 24.93 | 0.23% | 105,685 |
| Dec 19, 2025 | 24.97 | 25.06 | 24.87 | 24.87 | 24.87 | -0.42% | 21,182 |
| Dec 18, 2025 | 25.10 | 25.10 | 24.97 | 24.97 | 24.97 | 0.11% | 52,092 |
| Dec 17, 2025 | 25.03 | 25.03 | 24.95 | 24.95 | 24.94 | -0.21% | 290 |
| Dec 16, 2025 | 25.04 | 25.07 | 25.00 | 25.00 | 25.00 | -1.09% | 56,456 |
| Dec 15, 2025 | 25.45 | 25.45 | 25.20 | 25.27 | 25.27 | 0.07% | 5,567 |
| Dec 12, 2025 | 25.18 | 25.26 | 25.18 | 25.26 | 25.26 | 0.50% | 3,534 |
| Dec 11, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | 0.20% | 1,504 |