Skip to main content
logo
Cohen & Steers Natural Resources Active ETF (CSNR)
NYSEARCA: CSNR · Real-Time Price · USD
27.96
+0.05 (0.17%)
At close: Aug 25, 2025, 4:00 PM
27.96
0.00 (0.00%)
After-hours: Aug 25, 2025, 6:30 PM EDT

CSNR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202527.9428.0127.9227.96-0.18%4,671
Aug 22, 202527.4927.9227.4927.9127.911.83%2,503
Aug 21, 202527.2427.4127.2427.4127.410.87%4,586
Aug 20, 202527.0927.1727.0727.1727.170.81%5,036
Aug 19, 202527.1527.1526.9526.9526.95-0.34%1,860
Aug 18, 202527.0227.0626.9927.0427.04-0.63%1,545
Aug 15, 202527.1527.2627.1527.2227.22-0.27%3,275
Aug 14, 202527.2127.2927.1127.2927.29-0.05%5,299
Aug 13, 202527.1927.3027.1427.3027.301.03%6,523
Aug 12, 202527.0227.0827.0227.0327.030.36%1,814
Aug 11, 202526.9126.9626.9126.9326.93-0.40%3,179
Aug 8, 202527.1227.1427.0427.0427.040.42%2,991
Aug 7, 202526.8727.4626.8726.9226.920.28%2,590
Aug 6, 202527.0227.0326.8426.8526.85-0.61%3,923
Aug 5, 202526.6827.2026.6827.0127.010.93%6,287
Aug 4, 202526.7326.7726.6826.7726.771.15%3,196
Aug 1, 202526.3726.4626.3726.4626.46-0.79%2,045
Jul 31, 202526.7426.7526.6726.6726.67-0.32%2,338
Jul 30, 202526.9527.0226.6326.7626.76-1.29%12,846
Jul 29, 202527.0727.1127.0327.1127.110.28%1,522
Jul 28, 202526.9627.0426.9627.0327.03-0.58%1,135
Jul 25, 202527.1727.1927.1727.1927.19-0.42%736
Jul 24, 202527.2327.3327.2327.3027.30-1.07%2,134
Jul 23, 202527.5328.0727.5327.6027.601.39%1,889
Jul 22, 202526.9927.2526.9927.2227.221.61%2,390
Jul 21, 202526.8726.9226.7926.7926.790.56%1,966
Jul 18, 202526.8526.8526.5926.6426.64-2,067
Jul 17, 202526.4826.6426.4126.6426.640.06%2,157
Jul 16, 202526.5826.6426.5826.6226.62-0.39%8,152
Jul 15, 202526.6726.7326.6226.7226.72-1.16%4,125
Jul 14, 202527.1827.1827.0427.0427.04-0.69%12,495
Jul 11, 202527.0327.2727.0027.2327.230.27%8,498
Jul 10, 202526.9127.1626.9127.1527.150.75%4,233
Jul 9, 202526.8526.9726.8526.9526.95-0.28%2,615
Jul 8, 202526.8827.0626.8827.0327.030.86%3,007
Jul 7, 202526.7726.9326.7126.8026.80-1.17%3,759
Jul 3, 202527.0927.1327.0827.1127.11-0.24%1,769
Jul 2, 202527.0127.1827.0127.1827.181.94%1,423
Jul 1, 202526.4726.7426.4726.6626.660.77%4,451
Jun 30, 202526.4326.4626.4326.4626.460.38%1,960
Jun 27, 202526.4226.4226.2526.3626.36-1.96%1,526
Jun 26, 202526.8826.8826.8726.8826.581.83%1,095
Jun 25, 202526.4726.4826.4026.4026.10-0.72%2,984
Jun 24, 202526.6126.6326.5926.5926.29-0.51%1,991
Jun 23, 202526.9526.9826.6726.7326.43-0.48%4,387
Jun 20, 202526.9126.9326.8326.8626.56-0.35%979
Jun 18, 202527.1227.1226.9126.9526.65-0.43%1,332
Jun 17, 202527.2627.2627.0727.0726.76-0.27%1,834
Jun 16, 202527.0827.1927.0827.1426.840.81%962
Jun 13, 202526.7426.9326.7426.9226.621.10%6,982