Cohen & Steers Natural Resources Active ETF (CSNR)
NYSEARCA: CSNR · Real-Time Price · USD
36.20
-0.57 (-1.55%)
At close: Mar 5, 2026, 4:00 PM EST
36.20
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
CSNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 36.48 | 36.48 | 35.78 | 36.20 | 36.20 | -1.55% | 15,538 |
| Mar 4, 2026 | 36.72 | 36.90 | 36.48 | 36.77 | 36.77 | -0.14% | 20,799 |
| Mar 3, 2026 | 37.02 | 37.02 | 36.09 | 36.82 | 36.82 | -3.54% | 24,007 |
| Mar 2, 2026 | 38.08 | 38.38 | 37.71 | 38.17 | 38.17 | 0.47% | 38,549 |
| Feb 27, 2026 | 37.61 | 38.13 | 37.39 | 37.99 | 37.99 | 1.46% | 20,185 |
| Feb 26, 2026 | 37.06 | 37.45 | 36.96 | 37.45 | 37.45 | 0.33% | 29,362 |
| Feb 25, 2026 | 37.58 | 37.58 | 37.14 | 37.32 | 37.32 | -0.53% | 54,030 |
| Feb 24, 2026 | 37.03 | 37.52 | 37.03 | 37.52 | 37.52 | 1.52% | 3,925 |
| Feb 23, 2026 | 37.07 | 37.11 | 36.64 | 36.96 | 36.96 | 0.08% | 13,273 |
| Feb 20, 2026 | 36.74 | 36.93 | 36.52 | 36.93 | 36.93 | -0.49% | 10,628 |
| Feb 19, 2026 | 36.56 | 37.11 | 36.56 | 37.11 | 37.11 | 1.09% | 12,982 |
| Feb 18, 2026 | 36.23 | 36.75 | 36.23 | 36.71 | 36.71 | 2.00% | 259,033 |
| Feb 17, 2026 | 36.00 | 36.11 | 35.58 | 35.99 | 35.99 | -1.18% | 14,770 |
| Feb 13, 2026 | 35.80 | 36.57 | 35.80 | 36.42 | 36.42 | 1.53% | 8,878 |
| Feb 12, 2026 | 37.00 | 37.00 | 35.87 | 35.87 | 35.87 | -2.95% | 25,232 |
| Feb 11, 2026 | 36.97 | 37.00 | 36.48 | 36.96 | 36.96 | 1.89% | 8,941 |
| Feb 10, 2026 | 36.01 | 36.72 | 35.97 | 36.28 | 36.28 | 0.30% | 20,636 |
| Feb 9, 2026 | 35.60 | 36.17 | 35.53 | 36.17 | 36.17 | 2.63% | 5,155 |
| Feb 6, 2026 | 35.02 | 35.24 | 34.99 | 35.24 | 35.24 | 2.77% | 4,074 |
| Feb 5, 2026 | 34.96 | 35.00 | 34.29 | 34.29 | 34.29 | -3.06% | 98,969 |
| Feb 4, 2026 | 35.75 | 35.75 | 35.09 | 35.37 | 35.37 | -0.03% | 21,018 |
| Feb 3, 2026 | 35.06 | 35.43 | 34.93 | 35.38 | 35.38 | 3.24% | 11,661 |
| Feb 2, 2026 | 33.95 | 34.40 | 33.95 | 34.27 | 34.27 | -0.21% | 9,506 |
| Jan 30, 2026 | 35.01 | 35.02 | 34.02 | 34.34 | 34.34 | -3.80% | 13,392 |
| Jan 29, 2026 | 36.53 | 36.53 | 35.33 | 35.70 | 35.70 | -0.06% | 10,170 |
| Jan 28, 2026 | 35.70 | 35.72 | 35.30 | 35.72 | 35.72 | 1.16% | 21,050 |
| Jan 27, 2026 | 34.98 | 35.31 | 34.90 | 35.31 | 35.31 | 1.29% | 15,273 |
| Jan 26, 2026 | 35.08 | 35.20 | 34.86 | 34.86 | 34.86 | 0.49% | 8,273 |
| Jan 23, 2026 | 34.47 | 34.70 | 34.45 | 34.69 | 34.68 | 1.42% | 16,355 |
| Jan 22, 2026 | 33.94 | 34.28 | 33.94 | 34.20 | 34.20 | 0.64% | 13,687 |
| Jan 21, 2026 | 34.01 | 34.03 | 33.81 | 33.98 | 33.98 | 1.30% | 12,039 |
| Jan 20, 2026 | 33.35 | 33.58 | 33.35 | 33.55 | 33.54 | 0.71% | 1,998 |
| Jan 16, 2026 | 33.35 | 33.35 | 33.21 | 33.31 | 33.31 | -0.42% | 4,156 |
| Jan 15, 2026 | 33.35 | 33.53 | 33.33 | 33.45 | 33.45 | 0.32% | 4,808 |
| Jan 14, 2026 | 33.18 | 33.49 | 33.16 | 33.34 | 33.34 | 1.81% | 4,490 |
| Jan 13, 2026 | 32.68 | 32.90 | 32.65 | 32.75 | 32.75 | 0.75% | 13,146 |
| Jan 12, 2026 | 32.40 | 32.51 | 32.35 | 32.51 | 32.51 | 1.48% | 16,188 |
| Jan 9, 2026 | 32.00 | 32.08 | 31.96 | 32.03 | 32.03 | 0.77% | 5,735 |
| Jan 8, 2026 | 31.18 | 31.80 | 31.18 | 31.78 | 31.78 | 1.26% | 3,962 |
| Jan 7, 2026 | 31.54 | 31.54 | 31.22 | 31.39 | 31.39 | -1.42% | 7,270 |
| Jan 6, 2026 | 31.81 | 31.90 | 31.80 | 31.84 | 31.84 | -0.01% | 5,087 |
| Jan 5, 2026 | 31.68 | 31.88 | 31.52 | 31.85 | 31.85 | 1.60% | 1,984 |
| Jan 2, 2026 | 31.09 | 31.34 | 31.07 | 31.34 | 31.34 | 1.52% | 2,315 |
| Dec 31, 2025 | 30.96 | 30.96 | 30.85 | 30.87 | 30.87 | -0.42% | 61,048 |
| Dec 30, 2025 | 31.02 | 31.12 | 30.99 | 31.00 | 31.00 | 0.75% | 3,499 |
| Dec 29, 2025 | 30.87 | 30.89 | 30.74 | 30.77 | 30.77 | -1.24% | 9,479 |
| Dec 26, 2025 | 31.12 | 31.16 | 31.10 | 31.16 | 31.16 | 0.50% | 2,500 |
| Dec 24, 2025 | 30.98 | 31.03 | 30.93 | 31.00 | 31.00 | -0.34% | 2,390 |
| Dec 23, 2025 | 30.91 | 31.13 | 30.88 | 31.11 | 31.11 | 0.84% | 23,148 |
| Dec 22, 2025 | 30.88 | 30.88 | 30.84 | 30.85 | 30.85 | 0.77% | 6,348 |
| Dec 19, 2025 | 30.55 | 30.68 | 30.55 | 30.62 | 30.61 | 1.06% | 3,236 |
| Dec 18, 2025 | 30.36 | 30.58 | 30.26 | 30.29 | 30.29 | -0.02% | 3,573 |
| Dec 17, 2025 | 30.19 | 30.30 | 30.17 | 30.30 | 30.30 | 0.93% | 8,945 |
| Dec 16, 2025 | 30.23 | 30.23 | 29.95 | 30.02 | 30.02 | -1.20% | 3,151 |
| Dec 15, 2025 | 30.53 | 30.53 | 30.33 | 30.39 | 30.39 | -0.76% | 8,972 |
| Dec 12, 2025 | 30.90 | 30.90 | 30.55 | 30.62 | 30.48 | -0.65% | 9,174 |
| Dec 11, 2025 | 30.61 | 30.91 | 30.61 | 30.82 | 30.68 | 1.60% | 1,825 |
| Dec 10, 2025 | 30.06 | 30.33 | 29.94 | 30.33 | 30.20 | 0.91% | 5,421 |
| Dec 9, 2025 | 30.05 | 30.12 | 30.05 | 30.06 | 29.93 | 0.45% | 3,870 |
| Dec 8, 2025 | 30.10 | 30.10 | 29.92 | 29.92 | 29.79 | -1.50% | 2,988 |
| Dec 5, 2025 | 30.61 | 30.61 | 30.37 | 30.38 | 30.24 | -0.08% | 2,146 |
| Dec 4, 2025 | 30.30 | 30.45 | 30.25 | 30.40 | 30.27 | 0.25% | 2,029 |
| Dec 3, 2025 | 30.28 | 30.36 | 30.28 | 30.33 | 30.19 | 1.37% | 4,083 |
| Dec 2, 2025 | 30.21 | 30.21 | 29.85 | 29.92 | 29.79 | -1.15% | 3,551 |
| Dec 1, 2025 | 30.25 | 30.34 | 30.25 | 30.27 | 30.13 | 0.44% | 9,742 |
| Nov 28, 2025 | 30.00 | 30.21 | 29.99 | 30.13 | 30.00 | 1.13% | 1,831 |
| Nov 26, 2025 | 29.67 | 29.92 | 29.61 | 29.80 | 29.67 | 1.48% | 69,684 |
| Nov 25, 2025 | 29.02 | 29.59 | 29.02 | 29.36 | 29.23 | 0.72% | 7,286 |
| Nov 24, 2025 | 28.78 | 29.15 | 28.78 | 29.15 | 29.02 | 1.36% | 3,598 |
| Nov 21, 2025 | 28.61 | 28.96 | 28.60 | 28.76 | 28.64 | 0.09% | 4,930 |
| Nov 20, 2025 | 29.42 | 29.42 | 28.73 | 28.74 | 28.61 | -1.58% | 54,285 |
| Nov 19, 2025 | 29.17 | 29.24 | 29.10 | 29.20 | 29.07 | -0.56% | 15,739 |
| Nov 18, 2025 | 29.05 | 29.36 | 29.00 | 29.36 | 29.23 | 0.47% | 2,941 |
| Nov 17, 2025 | 29.57 | 29.63 | 29.22 | 29.22 | 29.10 | -1.61% | 1,434 |
| Nov 14, 2025 | 29.46 | 29.76 | 29.46 | 29.70 | 29.57 | 0.37% | 6,207 |
| Nov 13, 2025 | 30.01 | 30.01 | 29.59 | 29.59 | 29.46 | -1.54% | 4,522 |
| Nov 12, 2025 | 29.85 | 30.12 | 29.85 | 30.05 | 29.92 | 0.92% | 10,880 |
| Nov 11, 2025 | 29.59 | 29.79 | 29.59 | 29.78 | 29.65 | 0.70% | 28,530 |
| Nov 10, 2025 | 29.28 | 29.62 | 29.28 | 29.57 | 29.45 | 1.95% | 7,511 |
| Nov 7, 2025 | 28.82 | 29.01 | 28.82 | 29.01 | 28.88 | 1.11% | 3,450 |
| Nov 6, 2025 | 28.81 | 28.89 | 28.67 | 28.69 | 28.57 | -0.27% | 13,977 |
| Nov 5, 2025 | 28.74 | 28.87 | 28.74 | 28.77 | 28.64 | 1.27% | 6,433 |
| Nov 4, 2025 | 28.37 | 28.53 | 28.36 | 28.41 | 28.29 | -1.81% | 6,897 |
| Nov 3, 2025 | 28.76 | 28.94 | 28.76 | 28.93 | 28.81 | -0.34% | 7,962 |
| Oct 31, 2025 | 29.13 | 29.13 | 28.97 | 29.03 | 28.90 | -0.09% | 3,085 |
| Oct 30, 2025 | 29.12 | 29.22 | 29.06 | 29.06 | 28.93 | -0.84% | 5,864 |
| Oct 29, 2025 | 29.41 | 29.51 | 29.23 | 29.30 | 29.17 | -0.27% | 2,195 |
| Oct 28, 2025 | 29.14 | 29.39 | 29.14 | 29.38 | 29.25 | 1.07% | 4,634 |
| Oct 27, 2025 | 29.41 | 29.41 | 29.06 | 29.07 | 28.94 | -0.72% | 2,154 |
| Oct 24, 2025 | 29.37 | 29.40 | 29.28 | 29.28 | 29.15 | -0.34% | 3,276 |
| Oct 23, 2025 | 29.35 | 29.48 | 29.21 | 29.38 | 29.25 | 1.30% | 3,488 |
| Oct 22, 2025 | 28.71 | 29.00 | 28.70 | 29.00 | 28.88 | 0.74% | 13,424 |
| Oct 21, 2025 | 28.92 | 28.96 | 28.79 | 28.79 | 28.67 | -3.04% | 5,794 |
| Oct 20, 2025 | 29.60 | 29.80 | 29.60 | 29.69 | 29.57 | 1.39% | 1,992 |
| Oct 17, 2025 | 29.25 | 29.34 | 29.25 | 29.29 | 29.16 | -0.86% | 4,719 |
| Oct 16, 2025 | 29.75 | 29.75 | 29.46 | 29.54 | 29.41 | 0.14% | 1,842 |
| Oct 15, 2025 | 29.61 | 29.61 | 29.35 | 29.50 | 29.37 | 1.71% | 2,311 |
| Oct 14, 2025 | 28.64 | 29.11 | 28.64 | 29.01 | 28.88 | -0.46% | 3,296 |
| Oct 13, 2025 | 29.01 | 29.14 | 29.01 | 29.14 | 29.01 | 2.62% | 2,697 |
| Oct 10, 2025 | 28.98 | 29.03 | 28.40 | 28.40 | 28.27 | -2.47% | 8,241 |