Dark

CSIO
Cohen & Steers Infrastructure Opportunities Active ETF
stock NYSE ETF

At Close

Aug 3, 2026 12:56:04 PM EDT

28.67USD0.000%(+28.67)21,688

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

28.56USD-0.407%(-0.12)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	28.4000	28.7481	28.4000	28.7481	+0.548%	5,190	0.000%
2026-08-03	28.6950	28.6950	28.5000	28.5913	-0.273%	4,898	+0.548%
2026-07-31	28.5500	28.6696	28.5500	28.6696	+0.489%	615	+0.274%
2026-07-30	28.6300	28.6600	28.3600	28.5300	+0.035%	15,739	+0.764%
2026-07-29	28.7050	28.7500	28.4600	28.5200	-0.783%	3,753	+0.800%
2026-07-28	28.9600	28.9900	28.7450	28.7450	-0.056%	3,687	+0.011%
2026-07-27	29.1900	29.1900	28.7611	28.7611	-1.240%	7,547	-0.045%
2026-07-24	29.1250	29.1800	29.1223	29.1223	+0.387%	386	-1.285%
2026-07-23	29.0750	29.1200	28.9400	29.0100	+0.590%	102,253	-0.903%
2026-07-22	28.6100	28.8600	28.6100	28.8398	+0.744%	6,272	-0.318%
2026-07-21	28.5700	28.6400	28.5700	28.6269	+0.199%	1,955	+0.423%
2026-07-20	28.8300	28.9400	28.5500	28.5700	-0.732%	14,283	+0.623%
2026-07-17	28.8300	28.8300	28.7700	28.7807	-0.538%	1,577	-0.113%
2026-07-16	28.9400	28.9500	28.9000	28.9363	+0.564%	7,741	-0.650%
2026-07-15	28.8200	28.8200	28.7740	28.7740	-0.510%	2,147	-0.090%
2026-07-14	28.8700	28.9900	28.8700	28.9216	+0.407%	1,950	-0.600%
2026-07-13	28.8300	28.8300	28.8043	28.8043	-0.001%	1,565	-0.195%
2026-07-10	28.7600	28.8046	28.7600	28.8046	+0.668%	1,837	-0.196%
2026-07-09	28.6100	28.7184	28.6100	28.6135	+0.154%	7,147	+0.470%
2026-07-08	28.5700	28.6300	28.5200	28.5694	-0.425%	14,279	+0.625%
2026-07-07	28.7700	28.8243	28.5963	28.6912	+0.728%	6,067	+0.198%
2026-07-06	28.6500	28.6500	28.4600	28.4838	-0.255%	3,847	+0.928%
2026-07-02	28.5400	28.5565	28.4100	28.5565	+1.007%	4,296	+0.671%
2026-07-01	28.4000	28.4000	28.2100	28.2718	-0.984%	16,552	+1.685%
2026-06-30	28.6000	28.7000	28.5529	28.5529	-0.788%	11,098	+0.684%
2026-06-29	28.9900	28.9900	28.7300	28.7798	-1.366%	9,250	-0.110%
2026-06-26	29.0250	29.2500	29.0250	29.1784	+0.752%	4,161	-1.475%
2026-06-25	28.9400	29.0500	28.8901	28.9607	+0.757%	13,522	-0.734%
2026-06-24	28.6800	28.7800	28.5400	28.7432	-0.144%	20,678	+0.017%
2026-06-23	28.7600	28.7847	28.7100	28.7847	+0.400%	8,011	-0.127%
2026-06-22	28.5900	28.7500	28.5900	28.6700	+0.439%	8,036	+0.272%
2026-06-18	28.6800	28.7100	28.5250	28.5447	+0.269%	45,084	+0.713%
2026-06-17	28.7700	28.7700	28.4682	28.4682	-1.525%	6,428	+0.983%
2026-06-16	29.0400	29.0400	28.8600	28.9091	-0.279%	2,188	-0.557%
2026-06-15	28.9900	29.0600	28.9450	28.9900	+0.151%	6,878	-0.834%
2026-06-12	28.9751	29.0700	28.9464	28.9464	+0.681%	6,973	-0.685%
2026-06-11	28.6800	28.8399	28.6800	28.7507	+0.735%	8,839	-0.009%
2026-06-10	28.4300	28.6100	28.4300	28.5408	+0.346%	9,745	+0.726%
2026-06-09	28.4700	28.4900	28.3500	28.4425	+0.501%	20,507	+1.074%
2026-06-08	28.4350	28.4350	28.2701	28.3008	-0.675%	2,170	+1.581%
2026-06-05	28.6300	28.6300	28.4931	28.4931	-0.133%	448	+0.895%
2026-06-04	28.4200	28.5400	28.3100	28.5310	+0.692%	6,493	+0.761%
2026-06-03	28.3300	28.5800	28.3300	28.3350	+0.007%	2,155	+1.458%
2026-06-02	27.9700	28.3700	27.9700	28.3331	+1.128%	9,928	+1.465%
2026-06-01	28.0700	28.0700	28.0100	28.0172	-0.909%	3,557	+2.609%
2026-05-29	28.2500	28.3100	28.2500	28.2742	-1.070%	57,803	+1.676%
2026-05-28	28.6900	28.7200	28.5300	28.5800	-0.867%	22,573	+0.588%
2026-05-27	28.8500	28.8500	28.7300	28.8300	-0.242%	16,328	-0.284%
2026-05-26	28.8200	28.9397	28.7400	28.9000	+0.359%	22,800	-0.526%
2026-05-22	28.8600	28.8600	28.7600	28.7966	-0.465%	4,270	-0.168%
2026-05-21	28.8000	28.9400	28.8000	28.9310	+0.253%	3,252	-0.632%
2026-05-20	28.8300	28.9600	28.8300	28.8581	+0.063%	6,213	-0.381%
2026-05-19	28.6000	28.9300	28.5500	28.8400	+0.104%	24,048	-0.319%
2026-05-18	28.6100	28.8100	28.6100	28.8100	+0.746%	22,086	-0.215%
2026-05-15	28.7300	28.7500	28.5967	28.5967	-0.740%	10,014	+0.529%
2026-05-14	28.6200	28.8100	28.5300	28.8100	+1.265%	4,282	-0.215%
2026-05-13	28.5300	28.5300	28.4200	28.4502	-0.939%	998	+1.047%
2026-05-12	28.5100	28.7600	28.4400	28.7200	+0.203%	20,048	+0.098%
2026-05-11	28.5100	28.7500	28.5100	28.6617	+0.709%	42,049	+0.301%
2026-05-08	28.6800	28.6800	28.4400	28.4600	-0.335%	175,947	+1.012%
2026-05-07	28.6970	28.7400	28.5556	28.5556	-1.267%	1,303	+0.674%
2026-05-06	28.8450	28.9400	28.8450	28.9220	+0.128%	5,025	-0.601%
2026-05-05	28.8500	28.9150	28.8500	28.8850	+0.454%	6,152	-0.474%
2026-05-04	28.7800	28.8800	28.6800	28.7545	-0.339%	5,593	-0.022%
2026-05-01	29.0899	29.0899	28.8522	28.8522	-0.311%	3,945	-0.361%
2026-04-30	28.4500	28.9423	28.4500	28.9423	+2.522%	2,537	-0.671%
2026-04-29	28.3300	28.4100	28.2302	28.2302	-0.769%	790	+1.835%
2026-04-28	28.4600	28.5400	28.3400	28.4490	+0.397%	10,018	+1.051%
2026-04-27	28.4000	28.4700	28.3100	28.3365	+0.157%	10,980	+1.453%
2026-04-24	28.3600	28.3700	28.2920	28.2920	-0.310%	19,524	+1.612%
2026-04-23	27.9800	28.4000	27.9800	28.3801	+1.844%	16,069	+1.297%
2026-04-22	28.0300	28.0300	27.8662	27.8662	-0.072%	6,191	+3.165%
2026-04-21	28.1600	28.1600	27.8863	27.8863	-1.340%	1,020	+3.090%
2026-04-20	28.3100	28.3700	28.2500	28.2650	-0.108%	12,454	+1.709%
2026-04-17	28.3900	28.3900	28.1400	28.2956	+0.421%	12,383	+1.599%
2026-04-16	28.1200	28.2690	28.0700	28.1771	+0.228%	7,247	+2.026%
2026-04-15	28.2100	28.2100	28.0700	28.1130	-0.724%	2,205	+2.259%
2026-04-14	28.3000	28.3700	28.2200	28.3181	-0.029%	4,828	+1.518%
2026-04-13	28.2900	28.3500	28.2700	28.3262	-0.745%	2,837	+1.489%
2026-04-10	28.6193	28.6193	28.5389	28.5389	-0.013%	10,461	+0.733%
2026-04-09	28.3800	28.7000	28.3800	28.5426	+0.304%	3,914	+0.720%
2026-04-08	28.1800	28.4800	28.1799	28.4561	+1.719%	65,948	+1.026%
2026-04-07	27.8800	28.0100	27.8500	27.9753	+0.212%	30,786	+2.762%
2026-04-06	27.9800	27.9800	27.8950	27.9161	-0.008%	784	+2.980%
2026-04-02	27.7200	27.9182	27.7200	27.9182	+0.425%	2,252	+2.973%
2026-04-01	27.8200	27.8400	27.6850	27.8000	+0.216%	6,199	+3.410%
2026-03-31	27.3550	27.7400	27.3400	27.7400	+1.779%	54,794	+3.634%
2026-03-30	27.4500	27.4500	27.2100	27.2550	-0.718%	12,862	+5.478%
2026-03-27	27.4900	27.6700	27.4250	27.4522	+0.410%	11,433	+4.721%
2026-03-26	27.5200	30.5700	27.3300	27.3400	-0.870%	96,140	+5.150%
2026-03-25	27.6100	27.7200	27.5700	27.5800	+0.705%	7,429	+4.235%
2026-03-24	27.3200	27.6000	27.2800	27.3870	-0.047%	3,778	+4.970%
2026-03-23	27.3100	27.5100	27.3100	27.4000	+1.378%	5,965	+4.920%
2026-03-20	27.4081	27.4081	27.0275	27.0275	-2.251%	4,124	+6.366%
2026-03-19	27.6000	27.6500	27.5200	27.6500	-0.038%	13,985	+3.971%
2026-03-18	27.7500	27.7600	27.6605	27.6605	-0.658%	975	+3.932%
2026-03-17	28.0400	28.0400	27.8438	27.8438	+0.505%	887	+3.248%
2026-03-16	27.6800	27.7040	27.6200	27.7040	+0.577%	993	+3.769%
2026-03-13	27.6200	27.7800	27.5100	27.5450	+0.195%	6,811	+4.368%
2026-03-12	27.5700	27.7100	27.4800	27.4913	-0.910%	2,330	+4.572%
2026-03-11	27.8900	27.8900	27.7437	27.7437	-0.738%	350	+3.620%
2026-03-10	27.8600	27.9500	27.8600	27.9500	+0.691%	850	+2.855%
2026-03-09	27.5400	27.7582	27.4020	27.7582	-0.010%	389	+3.566%
2026-03-06	27.5810	27.8900	27.5800	27.7610	-0.989%	2,997	+3.556%
2026-03-05	28.2600	28.2600	27.9650	28.0383	-1.745%	248	+2.532%
2026-03-04	28.3200	28.5362	28.3200	28.5362	+0.220%	288	+0.743%
2026-03-03	28.0000	28.5700	28.0000	28.4735	-0.824%	4,552	+0.964%
2026-03-02	28.6000	28.7100	28.6000	28.7100	+0.020%	9,198	+0.133%
2026-02-27	28.4100	28.7100	28.3600	28.7043	+0.723%	6,001	+0.153%
2026-02-26	28.5300	28.5700	28.4800	28.4983	-0.372%	2,018	+0.877%
2026-02-25	28.4400	28.6400	28.4400	28.6047	+0.316%	31,130	+0.501%
2026-02-24	28.4100	28.5600	28.4100	28.5146	+0.299%	387	+0.819%
2026-02-23	28.4300	28.4400	28.4099	28.4297	+0.023%	46,263	+1.120%
2026-02-20	28.3550	28.4300	28.2800	28.4233	+0.833%	192,473	+1.143%
2026-02-19	28.2200	28.2200	28.1885	28.1885	+0.422%	175	+1.985%
2026-02-18	28.2900	28.2900	28.0700	28.0700	-0.750%	2,844	+2.416%
2026-02-17	28.3200	28.3500	28.2550	28.2821	+0.109%	6,258	+1.648%
2026-02-13	28.0400	28.3300	28.0400	28.2514	+0.880%	28,532	+1.758%
2026-02-12	27.9999	28.0491	27.9150	28.0050	+0.533%	19,228	+2.653%
2026-02-11	27.8200	27.8600	27.7900	27.8566	+0.983%	36,070	+3.200%
2026-02-10	27.5500	27.6800	27.5300	27.5853	+0.891%	34,270	+4.215%
2026-02-09	27.1850	27.3418	27.1850	27.3418	+0.970%	1,539	+5.143%
2026-02-06	27.0999	27.0999	26.9500	27.0792	+0.862%	1,746	+6.163%
2026-02-05	26.8477	26.8477	26.8477	26.8477	+0.346%	1	+7.078%
2026-02-04	26.7600	26.7900	26.7550	26.7550	+0.399%	2,095	+7.449%
2026-02-03	26.6487	26.6487	26.6487	26.6487	+1.610%	67	+7.878%
2026-02-02	26.2980	26.2980	26.2264	26.2264	-0.137%	1,290	+9.615%
2026-01-30	26.2623	26.2623	26.2623	26.2623	-0.054%	68	+9.465%
2026-01-29	26.1800	26.2765	26.1800	26.2765	-0.148%	665	+9.406%
2026-01-28	26.4400	26.4400	26.3154	26.3154	-0.007%	19,158	+9.244%
2026-01-27	26.2500	26.3286	26.2300	26.3172	+1.149%	15,661	+9.237%
2026-01-26	26.1000	26.1200	26.0182	26.0182	+0.480%	2,227	+10.492%
2026-01-23	25.8350	25.9300	25.8350	25.8939	+0.034%	1,353	+11.023%
2026-01-22	25.8900	25.8900	25.8850	25.8850	+0.378%	254	+11.061%
2026-01-21	25.6800	25.7875	25.6700	25.7875	+1.068%	1,103	+11.481%
2026-01-20	25.5400	25.5868	25.5150	25.5150	-0.490%	1,101	+12.671%
2026-01-16	25.6598	25.6600	25.5800	25.6407	+0.548%	4,204	+12.119%
2026-01-15	25.4400	25.5500	25.4400	25.5009	+0.298%	614	+12.734%
2026-01-14	25.4400	25.4400	25.4252	25.4252	+0.252%	445	+13.069%
2026-01-13	25.3612	25.3612	25.3612	25.3612	+0.045%	0	+13.355%
2026-01-12	25.2300	25.3497	25.2300	25.3497	+0.347%	219	+13.406%
2026-01-09	25.2621	25.2621	25.2621	25.2621	-0.002%	26	+13.799%
2026-01-08	25.2626	25.2626	25.2626	25.2626	+0.186%	0	+13.797%
2026-01-07	25.2158	25.2158	25.2158	25.2158	-0.429%	0	+14.008%
2026-01-06	25.3200	25.3244	25.3100	25.3244	+0.337%	479	+13.519%
2026-01-05	25.0200	25.2393	25.0200	25.2393	+0.015%	20,159	+13.902%
2026-01-02	25.2200	25.2355	25.1999	25.2355	+0.727%	538	+13.919%
2025-12-31	25.1500	25.1500	25.0400	25.0533	-0.616%	674	+14.748%
2025-12-30	25.1900	25.2087	25.1900	25.2087	+0.074%	374	+14.040%
2025-12-29	25.1900	25.1900	25.1899	25.1900	+0.144%	3,323	+14.125%
2025-12-26	25.1538	25.1538	25.1538	25.1538	+0.163%	0	+14.289%
2025-12-24	25.1129	25.1129	25.1129	25.1129	+0.276%	277	+14.475%
2025-12-23	25.0400	25.0438	25.0400	25.0438	+0.467%	218	+14.791%
2025-12-22	24.8100	24.9500	24.8100	24.9274	+0.236%	105,685	+15.327%
2025-12-19	24.9700	25.0600	24.8687	24.8687	-0.417%	21,182	+15.600%
2025-12-18	25.1000	25.1000	24.9729	24.9729	+0.112%	52,092	+15.117%
2025-12-17	25.0323	25.0323	24.9449	24.9449	-0.207%	290	+15.246%
2025-12-16	25.0400	25.0700	24.9966	24.9966	-1.092%	56,456	+15.008%
2025-12-15	25.4500	25.4500	25.2000	25.2725	+0.069%	5,567	+13.752%
2025-12-12	25.1800	25.2550	25.1800	25.2550	+0.497%	3,534	+13.831%
2025-12-11	25.1000	25.1300	25.0999	25.1300	+0.199%	1,504	+14.398%
2025-12-10	24.8500	25.0800	24.8500	25.0800	0.000%	629	+14.626%

.dark-mode .KzKzzv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KzKzzv{ color: #333333; background-color: white; border: 2px solid #333333; }CSIOCohen & Steers Infrastructure Opportunities Active ETFstock NYSE ETF

CSIO
Cohen & Steers Infrastructure Opportunities Active ETF
stock NYSE ETF