Cohen & Steers Natural Resources Active ETF (CSNR)

NYSEARCA: CSNR · Real-Time Price · USD

36.87

-0.10 (-0.28%)

At close: Aug 12, 2026, 4:00 PM EDT

36.86

-0.01 (-0.02%)

After-hours: Aug 12, 2026, 8:00 PM EDT

CSNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	36.89	36.90	36.85	36.87	36.87	-0.28%	10,351
Aug 11, 2026	36.89	37.00	36.78	36.97	36.97	0.44%	12,019
Aug 10, 2026	36.54	36.81	36.47	36.81	36.81	1.54%	6,645
Aug 7, 2026	36.11	36.34	36.11	36.25	36.25	0.88%	4,971
Aug 6, 2026	34.39	35.97	34.39	35.93	35.93	0.40%	8,822
Aug 5, 2026	35.98	36.09	35.79	35.79	35.79	0.28%	21,826
Aug 4, 2026	35.55	35.91	35.55	35.69	35.69	0.65%	5,287
Aug 3, 2026	35.08	35.52	35.08	35.46	35.46	-0.67%	6,398
Jul 31, 2026	35.37	35.77	35.32	35.70	35.70	-0.69%	5,848
Jul 30, 2026	35.57	35.97	35.57	35.95	35.95	2.28%	8,346
Jul 29, 2026	35.24	35.47	34.95	35.15	35.15	0.15%	5,834
Jul 28, 2026	35.17	35.22	34.97	35.09	35.09	-0.43%	46,498
Jul 27, 2026	35.30	35.33	35.13	35.25	35.25	-0.93%	4,210
Jul 24, 2026	35.61	35.66	35.55	35.58	35.58	0.09%	13,659
Jul 23, 2026	35.68	35.68	35.54	35.55	35.55	0.16%	7,915
Jul 22, 2026	35.55	35.64	35.46	35.49	35.49	1.70%	19,149
Jul 21, 2026	34.52	34.92	34.52	34.89	34.89	1.58%	5,684
Jul 20, 2026	34.49	34.49	34.26	34.35	34.35	-0.04%	8,518
Jul 17, 2026	34.28	34.40	34.28	34.36	34.36	0.89%	4,079
Jul 16, 2026	34.28	34.28	34.03	34.06	34.06	-1.07%	13,935
Jul 15, 2026	34.38	34.44	34.10	34.43	34.43	-0.31%	11,639
Jul 14, 2026	34.64	34.64	34.46	34.53	34.53	1.05%	5,968
Jul 13, 2026	34.13	34.27	34.13	34.18	34.18	0.58%	3,177
Jul 10, 2026	33.66	34.00	33.66	33.98	33.98	0.56%	4,258
Jul 9, 2026	33.76	33.89	33.76	33.79	33.79	0.19%	8,513
Jul 8, 2026	33.77	33.77	33.51	33.73	33.73	-0.04%	12,284
Jul 7, 2026	33.91	33.91	33.54	33.74	33.74	-0.10%	16,515
Jul 6, 2026	33.85	33.85	33.58	33.77	33.77	0.43%	12,191
Jul 2, 2026	33.36	33.91	33.33	33.63	33.63	1.66%	9,164
Jul 1, 2026	33.21	33.33	33.06	33.08	33.08	-0.95%	32,075
Jun 30, 2026	33.56	33.56	33.30	33.40	33.40	-0.15%	19,429
Jun 29, 2026	33.36	33.56	33.36	33.44	33.44	-0.41%	4,778
Jun 26, 2026	33.77	34.00	33.72	33.81	33.58	0.07%	22,291
Jun 25, 2026	33.79	33.85	33.70	33.79	33.56	0.69%	26,449
Jun 24, 2026	33.57	33.67	33.43	33.55	33.33	-1.78%	8,859
Jun 23, 2026	34.30	34.43	34.14	34.16	33.93	-1.74%	36,787
Jun 22, 2026	34.76	34.81	34.66	34.77	34.53	-0.16%	22,730
Jun 18, 2026	35.18	35.18	34.68	34.82	34.58	-1.61%	9,290
Jun 17, 2026	36.01	36.13	35.39	35.39	35.15	-1.90%	14,365
Jun 16, 2026	36.17	36.29	36.06	36.08	35.83	0.04%	7,677
Jun 15, 2026	36.39	36.39	36.06	36.06	35.82	-0.93%	17,659
Jun 12, 2026	36.16	36.50	36.16	36.40	36.15	1.20%	3,798
Jun 11, 2026	35.75	35.97	35.68	35.96	35.72	1.66%	21,295
Jun 10, 2026	35.80	35.80	35.38	35.38	35.14	-0.71%	3,994
Jun 9, 2026	35.86	35.89	35.26	35.63	35.39	-1.09%	12,246
Jun 8, 2026	36.40	36.40	35.97	36.02	35.78	0.07%	9,431
Jun 5, 2026	36.66	36.75	35.97	36.00	35.75	-4.06%	15,975
Jun 4, 2026	37.33	37.61	37.33	37.52	37.27	0.08%	7,391
Jun 3, 2026	37.57	37.81	37.48	37.49	37.24	-0.56%	13,650
Jun 2, 2026	37.16	37.77	37.06	37.70	37.45	1.67%	50,172