Cohen & Steers Real Assets Active ETF (CSRA)
NYSEARCA: CSRA · Real-Time Price · USD
25.04
-0.06 (-0.26%)
Oct 30, 2026, 4:00 PM EDT - Market closed
CSRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.09 | 25.10 | 25.04 | 25.04 | 25.04 | -0.25% | 2,969 |
| Oct 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.52% | 88 |
| Oct 28, 2026 | 24.96 | 25.46 | 24.92 | 24.97 | 24.97 | 0.03% | 1,080 |
| Oct 27, 2026 | 24.95 | 24.96 | 24.94 | 24.96 | 24.96 | -0.09% | 1,341 |
| Oct 26, 2026 | 24.97 | 25.03 | 24.97 | 24.98 | 24.98 | -0.03% | 4,406 |
| Oct 23, 2026 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | 0.57% | 2,508 |
| Oct 22, 2026 | 24.82 | 24.85 | 24.82 | 24.85 | 24.85 | -0.56% | 208 |
| Oct 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.09% | 189 |
| Oct 20, 2026 | 24.96 | 24.98 | 24.92 | 24.97 | 24.97 | 0.59% | 6,727 |
| Oct 19, 2026 | 24.84 | 24.84 | 24.82 | 24.82 | 24.82 | -0.73% | 1,210 |
| Oct 16, 2026 | 24.91 | 25.01 | 24.90 | 25.01 | 25.01 | 0.68% | 1,255 |
| Oct 15, 2026 | 24.85 | 24.86 | 24.83 | 24.84 | 24.84 | 0.12% | 5,535 |
| Oct 14, 2026 | 25.00 | 25.00 | 24.79 | 24.81 | 24.81 | -0.68% | 1,765 |
| Oct 13, 2026 | 24.94 | 24.99 | 24.92 | 24.98 | 24.98 | 0.41% | 1,736 |
| Oct 12, 2026 | 24.85 | 24.88 | 24.85 | 24.88 | 24.88 | 0.48% | 1,060 |
| Oct 9, 2026 | 24.76 | 24.78 | 24.74 | 24.76 | 24.76 | 0.59% | 3,696 |
| Oct 8, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.53% | 13 |
| Oct 7, 2026 | 24.68 | 24.68 | 24.48 | 24.48 | 24.48 | -0.78% | 1,809 |
| Oct 6, 2026 | 24.66 | 24.67 | 24.66 | 24.67 | 24.67 | 0.70% | 631 |
| Oct 5, 2026 | 24.51 | 24.52 | 24.50 | 24.50 | 24.50 | 0.17% | 441 |
| Oct 2, 2026 | 24.43 | 24.46 | 24.43 | 24.46 | 24.46 | 0.28% | 413 |
| Oct 1, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.09% | 17 |
| Sep 30, 2026 | 24.51 | 24.51 | 24.42 | 24.42 | 24.41 | -0.20% | 598 |
| Sep 29, 2026 | 24.53 | 24.55 | 24.46 | 24.46 | 24.46 | -0.42% | 2,932 |
| Sep 28, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.57 | -0.80% | 20 |
| Sep 25, 2026 | 24.80 | 24.85 | 24.79 | 24.84 | 24.76 | -0.49% | 1,941 |
| Sep 24, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.89 | -0.12% | 413 |
| Sep 23, 2026 | 25.01 | 25.03 | 24.99 | 25.00 | 24.92 | -0.59% | 4,394 |
| Sep 22, 2026 | 25.05 | 25.15 | 25.05 | 25.15 | 25.06 | 0.01% | 2,410 |
| Sep 21, 2026 | 25.17 | 25.24 | 25.08 | 25.14 | 25.06 | -0.04% | 8,437 |
| Sep 18, 2026 | 25.15 | 25.19 | 25.15 | 25.15 | 25.07 | -0.62% | 1,417 |
| Sep 17, 2026 | 25.30 | 25.32 | 25.28 | 25.31 | 25.23 | 0.61% | 5,016 |
| Sep 16, 2026 | 25.34 | 25.34 | 25.16 | 25.16 | 25.07 | -0.72% | 1,402 |
| Sep 15, 2026 | 25.28 | 25.34 | 25.28 | 25.34 | 25.26 | 0.13% | 6,180 |
| Sep 14, 2026 | 25.38 | 25.38 | 25.28 | 25.30 | 25.22 | -0.59% | 12,131 |
| Sep 11, 2026 | 25.49 | 25.49 | 25.43 | 25.46 | 25.37 | -0.28% | 4,516 |
| Sep 10, 2026 | 25.56 | 25.56 | 25.50 | 25.53 | 25.44 | -0.46% | 31,122 |
| Sep 9, 2026 | 25.73 | 25.73 | 25.56 | 25.64 | 25.56 | -0.07% | 8,773 |
| Sep 8, 2026 | 25.63 | 25.69 | 25.63 | 25.66 | 25.58 | 0.55% | 1,600 |
| Sep 4, 2026 | 25.49 | 25.54 | 25.49 | 25.52 | 25.44 | -0.40% | 2,640 |
| Sep 3, 2026 | 25.65 | 25.68 | 25.62 | 25.62 | 25.54 | 0.45% | 7,321 |
| Sep 2, 2026 | 25.51 | 25.53 | 25.48 | 25.51 | 25.43 | 0.02% | 1,973 |
| Sep 1, 2026 | 25.47 | 25.51 | 25.44 | 25.50 | 25.42 | -0.02% | 56,803 |
| Aug 31, 2026 | 25.36 | 25.51 | 25.36 | 25.51 | 25.43 | 0.45% | 1,706 |
| Aug 28, 2026 | 25.40 | 25.42 | 25.39 | 25.40 | 25.31 | -0.73% | 736 |
| Aug 27, 2026 | 25.49 | 25.70 | 25.49 | 25.58 | 25.50 | -0.10% | 5,515 |
| Aug 26, 2026 | 25.63 | 25.66 | 25.61 | 25.61 | 25.53 | -0.18% | 822 |
| Aug 25, 2026 | 25.51 | 25.65 | 25.51 | 25.65 | 25.57 | 0.04% | 2,630 |
| Aug 24, 2026 | 25.66 | 25.66 | 25.62 | 25.64 | 25.56 | -0.09% | 1,794 |
| Aug 21, 2026 | 25.68 | 25.68 | 25.67 | 25.67 | 25.58 | 0.35% | 1,283 |