Cohen & Steers Natural Resources Active ETF (CSNR)
NYSEARCA: CSNR · Real-Time Price · USD
24.29
+0.07 (0.28%)
Feb 28, 2025, 4:10 PM EST - Market closed
CSNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.28% | 55 |
| Feb 27, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.77% | 147 |
| Feb 26, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.21% | 28 |
| Feb 25, 2025 | 24.44 | 24.46 | 24.44 | 24.46 | 24.46 | -0.04% | 257 |
| Feb 24, 2025 | 24.50 | 24.55 | 24.47 | 24.47 | 24.47 | -0.42% | 469 |
| Feb 21, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.79% | 13 |
| Feb 20, 2025 | 25.02 | 25.02 | 24.94 | 25.02 | 25.02 | 0.47% | 51,310 |
| Feb 19, 2025 | 24.92 | 24.92 | 24.90 | 24.90 | 24.90 | -0.73% | 381 |
| Feb 18, 2025 | 25.06 | 25.13 | 25.06 | 25.09 | 25.09 | 0.71% | 51,014 |
| Feb 14, 2025 | 24.99 | 24.99 | 24.91 | 24.91 | 24.91 | 0.19% | 925 |
| Feb 13, 2025 | 24.73 | 24.86 | 24.73 | 24.86 | 24.86 | 0.64% | 1,099 |
| Feb 12, 2025 | 24.79 | 24.82 | 24.71 | 24.71 | 24.71 | -1.05% | 52,752 |
| Feb 11, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.33% | 89 |
| Feb 10, 2025 | 24.96 | 25.11 | 24.94 | 25.05 | 25.05 | 1.42% | 72,873 |
| Feb 7, 2025 | 24.85 | 24.85 | 24.70 | 24.70 | 24.70 | -0.08% | 1,203 |
| Feb 6, 2025 | 25.06 | 25.06 | 24.72 | 24.72 | 24.72 | -1.34% | 866 |