Cohen & Steers Infrastructure Opportunities Active ETF (CSIO)

CSIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	28.42	28.54	28.31	28.53	28.53	0.69%	6,492
Jun 3, 2026	28.33	28.58	28.33	28.34	28.34	0.01%	2,155
Jun 2, 2026	27.97	28.37	27.97	28.33	28.33	1.13%	9,927
Jun 1, 2026	28.07	28.07	28.01	28.02	28.02	-0.91%	3,557
May 29, 2026	28.25	28.31	28.25	28.27	28.27	-1.07%	7,802
May 28, 2026	28.69	28.72	28.53	28.58	28.58	-0.87%	22,572
May 27, 2026	28.85	28.85	28.73	28.83	28.83	-0.24%	16,328
May 26, 2026	28.82	28.94	28.74	28.90	28.90	0.36%	22,798
May 22, 2026	28.86	28.86	28.76	28.80	28.80	-0.46%	4,270
May 21, 2026	28.80	28.94	28.80	28.93	28.93	0.25%	3,251
May 20, 2026	28.83	28.96	28.83	28.86	28.86	0.06%	6,212
May 19, 2026	28.60	28.93	28.55	28.84	28.84	0.10%	24,048
May 18, 2026	28.61	28.81	28.61	28.81	28.81	0.75%	22,085
May 15, 2026	28.73	28.75	28.60	28.60	28.60	-0.74%	10,014
May 14, 2026	28.62	28.81	28.53	28.81	28.81	1.26%	4,282
May 13, 2026	28.53	28.53	28.42	28.45	28.45	-0.94%	997
May 12, 2026	28.51	28.76	28.44	28.72	28.72	0.20%	20,047
May 11, 2026	28.51	28.75	28.51	28.66	28.66	0.71%	42,049
May 8, 2026	28.68	28.68	28.44	28.46	28.46	-0.33%	175,946
May 7, 2026	28.70	28.74	28.56	28.56	28.56	-1.27%	1,302
May 6, 2026	28.85	28.94	28.85	28.92	28.92	0.13%	5,025
May 5, 2026	28.85	28.92	28.85	28.89	28.89	0.45%	6,151
May 4, 2026	28.78	28.88	28.68	28.76	28.75	-0.34%	5,593
May 1, 2026	29.09	29.09	28.85	28.85	28.85	-0.31%	3,945
Apr 30, 2026	28.45	28.94	28.45	28.94	28.94	2.52%	2,537
Apr 29, 2026	28.33	28.41	28.23	28.23	28.23	-0.77%	789
Apr 28, 2026	28.46	28.54	28.34	28.45	28.45	0.40%	10,017
Apr 27, 2026	28.40	28.47	28.31	28.34	28.34	0.16%	10,979
Apr 24, 2026	28.36	28.37	28.29	28.29	28.29	-0.31%	19,523
Apr 23, 2026	27.98	28.40	27.98	28.38	28.38	1.84%	16,069
Apr 22, 2026	28.03	28.03	27.87	27.87	27.87	-0.07%	6,190
Apr 21, 2026	28.16	28.16	27.89	27.89	27.89	-1.34%	1,020
Apr 20, 2026	28.31	28.37	28.25	28.27	28.27	-0.11%	12,454
Apr 17, 2026	28.39	28.39	28.14	28.30	28.30	0.42%	12,383
Apr 16, 2026	28.12	28.27	28.07	28.18	28.18	0.23%	7,247
Apr 15, 2026	28.21	28.21	28.07	28.11	28.11	-0.72%	2,205
Apr 14, 2026	28.30	28.37	28.22	28.32	28.32	-0.03%	4,828
Apr 13, 2026	28.29	28.35	28.27	28.33	28.33	-0.75%	2,836
Apr 10, 2026	28.62	28.62	28.54	28.54	28.54	-0.01%	10,461
Apr 9, 2026	28.38	28.70	28.38	28.54	28.54	0.30%	3,914
Apr 8, 2026	28.18	28.48	28.18	28.46	28.46	1.72%	65,947
Apr 7, 2026	27.88	28.01	27.85	27.98	27.98	0.21%	30,786
Apr 6, 2026	27.98	27.98	27.90	27.92	27.92	-0.01%	783
Apr 2, 2026	27.72	27.92	27.72	27.92	27.92	0.43%	2,251
Apr 1, 2026	27.82	27.84	27.69	27.80	27.80	0.22%	6,199
Mar 31, 2026	27.36	27.74	27.34	27.74	27.74	1.78%	54,794
Mar 30, 2026	27.45	27.45	27.21	27.26	27.26	-0.04%	12,862
Mar 27, 2026	27.49	27.67	27.43	27.45	27.27	0.41%	11,432
Mar 26, 2026	27.52	30.57	27.33	27.34	27.15	-0.87%	96,139
Mar 25, 2026	27.61	27.72	27.57	27.58	27.39	0.70%	7,429

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.