Dark

CSNR
Cohen & Steers Natural Resources Active ETF
stock NYSE ETF

At Close

Aug 5, 2026 3:52:03 PM EDT

35.85USD0.000%(+35.85)21,826

31.74Bid 37.00Ask 5.26Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

35.79USD-0.153%(-0.06)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	35.9000	35.930000	35.8500	35.8500	+0.447%	21,826	0.000%
2026-08-04	35.5500	35.910000	35.5500	35.6903	+0.648%	5,288	+0.447%
2026-08-03	35.0800	35.520000	35.0800	35.4605	-0.671%	6,400	+1.098%
2026-07-31	35.3700	35.769900	35.3200	35.7000	-0.689%	5,849	+0.420%
2026-07-30	35.5700	35.965000	35.5699	35.9478	+2.280%	8,347	-0.272%
2026-07-29	35.2350	35.470000	34.9500	35.1464	+0.150%	5,834	+2.002%
2026-07-28	35.1650	35.220000	34.9700	35.0937	-0.430%	46,498	+2.155%
2026-07-27	35.3000	35.330000	35.1300	35.2451	-0.929%	4,211	+1.716%
2026-07-24	35.6050	35.660000	35.5500	35.5757	+0.086%	13,659	+0.771%
2026-07-23	35.6750	35.675000	35.5400	35.5451	+0.164%	7,915	+0.858%
2026-07-22	35.5445	35.640000	35.4600	35.4868	+1.704%	19,150	+1.023%
2026-07-21	34.5200	34.920000	34.5200	34.8921	+1.580%	5,685	+2.745%
2026-07-20	34.4900	34.490000	34.2580	34.3495	-0.040%	8,518	+4.368%
2026-07-17	34.2750	34.400000	34.2750	34.3634	+0.892%	4,079	+4.326%
2026-07-16	34.2800	34.280000	34.0300	34.0597	-1.069%	13,935	+5.256%
2026-07-15	34.3800	34.440000	34.0950	34.4277	-0.308%	11,640	+4.131%
2026-07-14	34.6390	34.640000	34.4550	34.5339	+1.050%	5,969	+3.811%
2026-07-13	34.1300	34.270000	34.1300	34.1750	+0.580%	3,177	+4.901%
2026-07-10	33.6600	33.999600	33.6600	33.9780	+0.558%	4,258	+5.509%
2026-07-09	33.7600	33.890000	33.7600	33.7894	+0.189%	8,513	+6.098%
2026-07-08	33.7700	33.770000	33.5100	33.7255	-0.043%	12,284	+6.299%
2026-07-07	33.9100	33.910000	33.5400	33.7400	-0.099%	16,515	+6.254%
2026-07-06	33.8500	33.850000	33.5800	33.7733	+0.434%	12,192	+6.149%
2026-07-02	33.3600	33.910000	33.3300	33.6274	+1.661%	9,164	+6.609%
2026-07-01	33.2100	33.330000	33.0600	33.0779	-0.950%	32,076	+8.381%
2026-06-30	33.5600	33.560000	33.3000	33.3950	-0.147%	19,430	+7.351%
2026-06-29	33.3600	33.560000	33.3600	33.4442	-1.082%	4,779	+7.193%
2026-06-26	33.7699	33.995000	33.7200	33.8100	+0.074%	22,291	+6.034%
2026-06-25	33.7900	33.850000	33.6950	33.7850	+0.694%	26,449	+6.112%
2026-06-24	33.5650	33.670000	33.4250	33.5520	-1.780%	8,859	+6.849%
2026-06-23	34.3000	34.430000	34.1400	34.1600	-1.740%	36,788	+4.947%
2026-06-22	34.7600	34.810000	34.6600	34.7648	-0.157%	22,730	+3.122%
2026-06-18	35.1810	35.181000	34.6800	34.8194	-1.612%	9,291	+2.960%
2026-06-17	36.0050	36.130000	35.3900	35.3900	-1.900%	14,366	+1.300%
2026-06-16	36.1695	36.290000	36.0600	36.0756	+0.043%	7,677	-0.625%
2026-06-15	36.3900	36.390000	36.0600	36.0600	-0.926%	17,660	-0.582%
2026-06-12	36.1600	36.499200	36.1600	36.3969	+1.203%	3,798	-1.503%
2026-06-11	35.7500	35.970000	35.6800	35.9642	+1.658%	21,295	-0.318%
2026-06-10	35.8000	35.800000	35.3778	35.3778	-0.711%	3,995	+1.335%
2026-06-09	35.8600	35.885000	35.2600	35.6312	-1.087%	12,246	+0.614%
2026-06-08	36.4000	36.400000	35.9700	36.0227	+0.073%	9,431	-0.479%
2026-06-05	36.6560	36.750000	35.9700	35.9966	-4.061%	15,976	-0.407%
2026-06-04	37.3300	37.610000	37.3300	37.5204	+0.081%	7,392	-4.452%
2026-06-03	37.5700	37.810000	37.4800	37.4900	-0.557%	13,650	-4.374%
2026-06-02	37.1600	37.770000	37.0600	37.7000	+1.672%	50,172	-4.907%
2026-06-01	36.8800	37.109900	36.6350	37.0800	+0.663%	15,056	-3.317%
2026-05-29	36.9400	36.960000	36.7200	36.8358	-0.293%	261,314	-2.676%
2026-05-28	36.5700	37.079900	36.5600	36.9440	+0.310%	12,460	-2.961%
2026-05-27	36.6000	37.040000	36.6000	36.8300	-0.781%	11,788	-2.661%
2026-05-26	37.2600	37.270000	37.0500	37.1200	+0.694%	4,633	-3.421%
2026-05-22	37.0300	37.030000	36.7700	36.8641	-0.578%	26,667	-2.751%
2026-05-21	36.7900	37.239900	36.7801	37.0785	+0.321%	8,344	-3.313%
2026-05-20	36.9900	37.190000	36.9150	36.9597	+0.572%	9,377	-3.002%
2026-05-19	36.9300	36.930000	36.6101	36.7495	-1.213%	16,136	-2.448%
2026-05-18	37.1700	37.240000	36.9700	37.2008	+0.624%	11,099	-3.631%
2026-05-15	37.0200	37.065000	36.8500	36.9700	-1.098%	8,766	-3.029%
2026-05-14	37.6500	37.650000	37.3300	37.3805	-0.801%	5,181	-4.094%
2026-05-13	37.5900	37.710000	37.5626	37.6822	+0.067%	3,260	-4.862%
2026-05-12	37.1300	37.680000	36.9900	37.6568	+0.315%	7,118	-4.798%
2026-05-11	37.4400	37.580000	37.4400	37.5385	+1.782%	94,985	-4.498%
2026-05-08	36.7100	36.980000	36.7100	36.8813	+0.521%	179,562	-2.796%
2026-05-07	36.9990	37.120000	36.6900	36.6900	-1.790%	7,976	-2.289%
2026-05-06	37.3100	37.358900	37.1600	37.3589	-0.029%	8,136	-4.039%
2026-05-05	36.9900	37.413882	36.9900	37.3698	+1.071%	6,325	-4.067%
2026-05-04	36.8600	37.060000	36.8600	36.9738	-0.036%	11,523	-3.039%
2026-05-01	37.2600	37.260000	36.9871	36.9871	-0.928%	5,335	-3.074%
2026-04-30	36.9400	37.333600	36.9400	37.3336	+1.713%	25,707	-3.974%
2026-04-29	36.6560	36.776400	36.6560	36.7049	-0.388%	10,317	-2.329%
2026-04-28	36.9133	37.010000	36.7300	36.8478	-0.432%	8,861	-2.708%
2026-04-27	37.0700	37.140000	36.8500	37.0078	-0.178%	31,084	-3.129%
2026-04-24	36.9200	37.075000	36.9200	37.0739	-0.130%	14,154	-3.301%
2026-04-23	37.0000	37.320000	36.9900	37.1221	-0.575%	20,285	-3.427%
2026-04-22	37.3400	37.580000	37.3100	37.3366	+1.127%	63,796	-3.982%
2026-04-21	37.2000	37.200000	36.9000	36.9205	-0.767%	22,790	-2.899%
2026-04-20	37.2100	38.130000	37.1768	37.2057	-0.226%	5,193	-3.644%
2026-04-17	36.9600	37.300000	36.9400	37.2900	-1.114%	7,130	-3.862%
2026-04-16	37.4250	37.779900	37.4250	37.7100	+0.788%	9,408	-4.932%
2026-04-15	37.4600	37.720000	37.4100	37.4150	-0.909%	15,649	-4.183%
2026-04-14	37.9100	37.910000	37.6354	37.7582	-0.530%	13,498	-5.054%
2026-04-13	37.9200	37.970000	37.8700	37.9592	+0.181%	4,574	-5.556%
2026-04-10	37.8403	37.939900	37.8250	37.8905	+0.347%	8,458	-5.385%
2026-04-09	38.1100	38.110000	37.7595	37.7595	-0.107%	5,446	-5.057%
2026-04-08	37.4100	37.800000	37.4100	37.8000	+0.034%	40,958	-5.159%
2026-04-07	37.7100	38.170000	37.5400	37.7872	+0.046%	38,538	-5.127%
2026-04-06	37.7300	37.789000	37.4150	37.7700	+0.079%	20,691	-5.083%
2026-04-02	37.4300	37.740000	37.4300	37.7400	+0.053%	10,737	-5.008%
2026-04-01	37.8100	38.770000	37.3100	37.7200	+0.373%	18,984	-4.958%
2026-03-31	37.2000	37.640000	37.1100	37.5800	+2.825%	42,269	-4.604%
2026-03-30	37.1200	37.120000	36.4400	36.5476	-0.793%	7,275	-1.909%
2026-03-27	36.1600	36.839900	36.1600	36.8399	+1.459%	25,548	-2.687%
2026-03-26	36.2600	36.720000	36.2500	36.3100	-0.262%	30,031	-1.267%
2026-03-25	36.3100	36.520000	36.3100	36.4054	+1.154%	26,822	-1.526%
2026-03-24	35.5229	36.190000	35.4900	35.9902	+1.438%	17,330	-0.390%
2026-03-23	35.0200	35.670000	35.0200	35.4800	+1.461%	5,089	+1.043%
2026-03-20	35.5800	35.630000	34.8500	34.9690	-2.075%	18,264	+2.519%
2026-03-19	35.6100	35.920000	35.4940	35.7100	-1.625%	9,331	+0.392%
2026-03-18	36.4500	36.550000	36.2750	36.3000	-1.385%	10,811	-1.240%
2026-03-17	36.5000	37.490000	36.5000	36.8100	+1.099%	22,262	-2.608%
2026-03-16	36.2300	36.625000	36.2300	36.4100	+0.472%	6,662	-1.538%
2026-03-13	36.7800	36.790000	36.1600	36.2390	-1.631%	8,186	-1.073%
2026-03-12	36.7800	37.100000	36.6303	36.8400	+0.409%	8,844	-2.687%
2026-03-11	36.1300	36.710000	36.1300	36.6900	+0.986%	18,576	-2.289%
2026-03-10	36.5500	36.699900	36.3000	36.3319	-0.215%	6,496	-1.326%
2026-03-09	35.7000	36.460000	35.5100	36.4100	+0.859%	14,864	-1.538%
2026-03-06	35.9800	36.250000	35.9800	36.1000	-0.276%	8,216	-0.693%
2026-03-05	36.4800	36.480000	35.7750	36.2000	-1.550%	15,539	-0.967%
2026-03-04	36.7200	36.900000	36.4810	36.7700	-0.136%	20,800	-2.502%
2026-03-03	37.0200	37.020000	36.0870	36.8200	-3.537%	24,007	-2.634%
2026-03-02	38.0800	38.380000	37.7050	38.1700	+0.474%	38,550	-6.078%
2026-02-27	37.6100	38.130000	37.3900	37.9900	+1.455%	20,186	-5.633%
2026-02-26	37.0599	37.445000	36.9550	37.4450	+0.335%	29,362	-4.260%
2026-02-25	37.5800	37.580000	37.1350	37.3200	-0.533%	54,030	-3.939%
2026-02-24	37.0250	37.520000	37.0250	37.5200	+1.515%	3,927	-4.451%
2026-02-23	37.0700	37.110000	36.6400	36.9600	+0.081%	13,274	-3.003%
2026-02-20	36.7400	36.930000	36.5232	36.9300	-0.485%	10,628	-2.924%
2026-02-19	36.5600	37.110000	36.5600	37.1100	+1.090%	12,982	-3.395%
2026-02-18	36.2300	36.750000	36.2300	36.7100	+2.001%	259,033	-2.343%
2026-02-17	36.0000	36.110000	35.5800	35.9900	-1.181%	14,770	-0.389%
2026-02-13	35.8000	36.570000	35.8000	36.4200	+1.533%	8,878	-1.565%
2026-02-12	37.0000	37.000000	35.8700	35.8700	-2.952%	25,232	-0.056%
2026-02-11	36.9700	37.000000	36.4750	36.9610	+1.889%	8,941	-3.006%
2026-02-10	36.0100	36.720000	35.9700	36.2759	+0.304%	20,636	-1.174%
2026-02-09	35.6000	36.170000	35.5326	36.1661	+2.633%	5,155	-0.874%
2026-02-06	35.0200	35.240000	34.9850	35.2382	+2.775%	4,074	+1.736%
2026-02-05	34.9600	35.000000	34.2866	34.2866	-3.058%	98,969	+4.560%
2026-02-04	35.7534	35.753400	35.0900	35.3682	-0.031%	21,018	+1.362%
2026-02-03	35.0610	35.430000	34.9301	35.3793	+3.238%	11,661	+1.330%
2026-02-02	33.9500	34.400000	33.9500	34.2696	-0.207%	9,506	+4.612%
2026-01-30	35.0100	35.020000	34.0200	34.3408	-3.796%	13,392	+4.395%
2026-01-29	36.5300	36.530000	35.3300	35.6957	-0.056%	10,170	+0.432%
2026-01-28	35.7000	35.720000	35.3000	35.7157	+1.159%	21,050	+0.376%
2026-01-27	34.9750	35.306500	34.8985	35.3065	+1.293%	15,273	+1.539%
2026-01-26	35.0800	35.199000	34.8550	34.8559	+0.493%	8,273	+2.852%
2026-01-23	34.4690	34.700000	34.4500	34.6848	+1.424%	16,355	+3.359%
2026-01-22	33.9400	34.280000	33.9400	34.1978	+0.640%	13,687	+4.831%
2026-01-21	34.0050	34.030000	33.8100	33.9804	+1.299%	12,039	+5.502%
2026-01-20	33.3500	33.575000	33.3500	33.5448	+0.710%	1,998	+6.872%
2026-01-16	33.3490	33.349000	33.2100	33.3083	-0.420%	4,156	+7.631%
2026-01-15	33.3500	33.530000	33.3315	33.4488	+0.316%	4,808	+7.179%
2026-01-14	33.1800	33.489000	33.1600	33.3434	+1.812%	4,490	+7.518%
2026-01-13	32.6800	32.899000	32.6500	32.7501	+0.754%	13,146	+9.465%
2026-01-12	32.4000	32.505000	32.3450	32.5050	+1.483%	16,188	+10.291%
2026-01-09	32.0000	32.074600	31.9600	32.0300	+0.774%	5,735	+11.926%
2026-01-08	31.1800	31.800000	31.1800	31.7841	+1.255%	3,962	+12.792%
2026-01-07	31.5400	31.540000	31.2206	31.3900	-1.421%	7,270	+14.208%
2026-01-06	31.8100	31.902000	31.8000	31.8424	-0.008%	5,087	+12.586%
2026-01-05	31.6800	31.880000	31.5200	31.8450	+1.606%	1,984	+12.577%
2026-01-02	31.0900	31.341800	31.0680	31.3418	+1.519%	2,315	+14.384%
2025-12-31	30.9600	30.960000	30.8500	30.8728	-0.417%	61,048	+16.122%
2025-12-30	31.0185	31.119000	30.9901	31.0020	+0.754%	3,499	+15.638%
2025-12-29	30.8700	30.890000	30.7400	30.7700	-1.238%	9,479	+16.510%
2025-12-26	31.1220	31.155800	31.1000	31.1558	+0.496%	2,500	+15.067%
2025-12-24	30.9799	31.030000	30.9273	31.0020	-0.341%	2,390	+15.638%
2025-12-23	30.9100	31.130000	30.8800	31.1081	+0.836%	23,148	+15.243%
2025-12-22	30.8800	30.880000	30.8400	30.8503	+0.770%	6,348	+16.206%
2025-12-19	30.5500	30.680000	30.5500	30.6146	+1.057%	3,236	+17.101%
2025-12-18	30.3600	30.580000	30.2578	30.2944	-0.018%	3,573	+18.339%
2025-12-17	30.1900	30.300000	30.1700	30.3000	+0.931%	8,945	+18.317%
2025-12-16	30.2300	30.230000	29.9500	30.0204	-1.200%	3,151	+19.419%
2025-12-15	30.5305	30.530500	30.3300	30.3851	-0.757%	8,972	+17.985%
2025-12-12	30.9000	30.900000	30.5541	30.6168	-0.648%	9,174	+17.093%
2025-12-11	30.6050	30.910000	30.6050	30.8164	+1.603%	1,825	+16.334%
2025-12-10	30.0600	30.330300	29.9400	30.3303	+0.915%	5,421	+18.199%
2025-12-09	30.0500	30.120000	30.0500	30.0552	+0.453%	3,870	+19.281%
2025-12-08	30.0982	30.098200	29.9196	29.9196	-1.499%	2,988	+19.821%
2025-12-05	30.6050	30.605000	30.3700	30.3749	-0.081%	2,146	+18.025%
2025-12-04	30.3000	30.450000	30.2500	30.3995	+0.246%	2,029	+17.930%
2025-12-03	30.2770	30.360000	30.2770	30.3250	+1.367%	4,083	+18.219%
2025-12-02	30.2100	30.210000	29.8500	29.9160	-1.153%	3,551	+19.836%
2025-12-01	30.2500	30.340700	30.2500	30.2651	+0.447%	9,742	+18.453%
2025-11-28	30.0000	30.210000	29.9918	30.1305	+1.126%	1,831	+18.982%
2025-11-26	29.6699	29.920000	29.6100	29.7950	+1.482%	69,684	+20.322%
2025-11-25	29.0200	29.590000	29.0200	29.3600	+0.720%	7,286	+22.105%
2025-11-24	28.7820	29.150000	28.7820	29.1500	+1.356%	3,598	+22.985%
2025-11-21	28.6050	28.960000	28.6000	28.7600	+0.087%	4,930	+24.652%
2025-11-20	29.4200	29.420000	28.7300	28.7349	-1.578%	54,285	+24.761%
2025-11-19	29.1712	29.240000	29.1000	29.1956	-0.560%	15,739	+22.792%
2025-11-18	29.0513	29.360400	29.0000	29.3600	+0.469%	2,941	+22.105%
2025-11-17	29.5650	29.630000	29.2200	29.2228	-1.610%	1,434	+22.678%
2025-11-14	29.4600	29.760000	29.4600	29.7009	+0.373%	6,207	+20.703%
2025-11-13	30.0100	30.010000	29.5906	29.5906	-1.539%	4,522	+21.153%
2025-11-12	29.8490	30.115000	29.8490	30.0532	+0.917%	10,880	+19.288%
2025-11-11	29.5900	29.791200	29.5900	29.7800	+0.698%	28,530	+20.383%
2025-11-10	29.2750	29.620000	29.2750	29.5735	+1.950%	7,511	+21.223%
2025-11-07	28.8200	29.007800	28.8200	29.0078	+1.107%	3,450	+23.587%
2025-11-06	28.8100	28.890000	28.6700	28.6901	-0.274%	13,977	+24.956%
2025-11-05	28.7400	28.870000	28.7400	28.7688	+1.268%	6,433	+24.614%
2025-11-04	28.3700	28.530000	28.3600	28.4086	-1.808%	6,897	+26.194%
2025-11-03	28.7600	28.940000	28.7600	28.9317	-0.339%	7,962	+23.913%
2025-10-31	29.1300	29.130000	28.9650	29.0300	-0.084%	3,085	+23.493%
2025-10-30	29.1200	29.220000	29.0545	29.0545	-0.841%	5,864	+23.389%
2025-10-29	29.4125	29.510000	29.2300	29.3009	-0.273%	2,195	+22.351%
2025-10-28	29.1400	29.390000	29.1400	29.3812	+1.071%	4,634	+22.017%
2025-10-27	29.4100	29.410000	29.0548	29.0700	-0.717%	2,154	+23.323%
2025-10-24	29.3700	29.400000	29.2800	29.2800	-0.340%	3,276	+22.439%
2025-10-23	29.3500	29.479900	29.2100	29.3800	+1.295%	3,488	+22.022%
2025-10-22	28.7100	29.004400	28.7000	29.0044	+0.745%	13,424	+23.602%
2025-10-21	28.9200	28.960000	28.7900	28.7900	-3.045%	5,794	+24.522%
2025-10-20	29.6000	29.799000	29.6000	29.6941	+1.390%	1,992	+20.731%
2025-10-17	29.2500	29.340000	29.2500	29.2870	-0.856%	4,719	+22.409%
2025-10-16	29.7500	29.750000	29.4600	29.5400	+0.136%	1,842	+21.361%
2025-10-15	29.6100	29.610000	29.3500	29.5000	+1.707%	2,311	+21.525%
2025-10-14	28.6400	29.110000	28.6400	29.0048	-0.464%	3,296	+23.600%
2025-10-13	29.0108	29.140000	29.0108	29.1400	+2.617%	2,697	+23.027%
2025-10-10	28.9800	29.030000	28.3969	28.3969	-2.467%	8,241	+26.246%
2025-10-09	29.6600	29.660000	29.0500	29.1151	-1.119%	1,546	+23.132%
2025-10-08	29.3900	29.460000	29.3300	29.4447	+0.386%	2,988	+21.754%
2025-10-07	29.5100	29.510000	29.2500	29.3316	-0.400%	36,862	+22.223%
2025-10-06	29.5100	29.520000	29.4495	29.4495	+0.706%	4,365	+21.734%
2025-10-03	29.2789	29.279900	29.2210	29.2431	+0.601%	1,772	+22.593%
2025-10-02	29.1500	29.150000	28.8900	29.0685	-0.184%	2,368	+23.329%
2025-10-01	29.2700	29.270000	29.1221	29.1221	+0.216%	2,661	+23.102%
2025-09-30	28.9300	29.059200	28.9280	29.0592	-0.593%	2,694	+23.369%
2025-09-29	29.2642	29.290000	29.2300	29.2326	-0.612%	2,520	+22.637%
2025-09-26	29.3200	29.412600	29.3200	29.4126	+1.140%	1,029	+21.887%
2025-09-25	29.0200	29.170000	28.9300	29.0810	+0.104%	18,739	+23.276%
2025-09-24	29.1300	29.200000	29.0507	29.0507	+0.566%	3,280	+23.405%
2025-09-23	29.1300	29.130000	28.8700	28.8872	+0.429%	2,127	+24.103%
2025-09-22	28.7100	28.763900	28.7100	28.7639	+0.199%	757	+24.635%
2025-09-19	28.6700	28.730000	28.6292	28.7069	+0.207%	1,923	+24.883%
2025-09-18	28.6200	28.647600	28.6200	28.6476	-0.204%	1,030	+25.141%
2025-09-17	28.8350	28.860000	28.7062	28.7062	-0.473%	1,143	+24.886%
2025-09-16	28.8500	28.871000	28.8425	28.8425	+0.173%	1,554	+24.296%
2025-09-15	28.6250	28.800000	28.6250	28.7926	+0.456%	2,673	+24.511%
2025-09-12	28.6100	28.670000	28.5900	28.6618	-0.039%	1,523	+25.079%
2025-09-11	28.4501	28.672900	28.4501	28.6729	+0.909%	2,132	+25.031%
2025-09-10	28.3676	28.414700	28.2100	28.4147	+1.160%	3,136	+26.167%
2025-09-09	28.3100	28.325000	28.0890	28.0890	+0.253%	6,345	+27.630%
2025-09-08	27.8300	28.018200	27.8300	28.0182	+0.453%	2,774	+27.953%
2025-09-05	27.8400	27.891800	27.8101	27.8918	+0.300%	3,719	+28.532%
2025-09-04	27.7600	27.812700	27.6900	27.8083	-0.149%	1,641	+28.918%
2025-09-03	27.8700	27.870100	27.7800	27.8499	-0.507%	1,676	+28.726%
2025-09-02	27.9900	28.000000	27.9100	27.9918	-0.405%	1,748	+28.073%
2025-08-29	28.0201	28.120000	28.0201	28.1055	+0.137%	3,114	+27.555%
2025-08-28	27.9700	28.080000	27.9499	28.0671	+0.061%	1,552	+27.730%
2025-08-27	27.7506	28.060000	27.7506	28.0500	+0.639%	10,348	+27.807%
2025-08-26	27.8700	27.871800	27.8600	27.8718	-0.300%	1,065	+28.625%
2025-08-25	27.9400	28.010000	27.9150	27.9557	+0.174%	4,672	+28.239%
2025-08-22	27.4900	27.914800	27.4900	27.9071	+1.828%	2,503	+28.462%
2025-08-21	27.2400	27.406200	27.2400	27.4062	+0.870%	4,586	+30.810%
2025-08-20	27.0900	27.169700	27.0673	27.1697	+0.806%	5,036	+31.948%
2025-08-19	27.1500	27.150000	26.9524	26.9524	-0.338%	1,860	+33.012%
2025-08-18	27.0200	27.060000	26.9900	27.0437	-0.628%	1,545	+32.563%
2025-08-15	27.1500	27.255000	27.1500	27.2147	-0.276%	3,275	+31.730%
2025-08-14	27.2100	27.290000	27.1100	27.2900	-0.049%	5,299	+31.367%
2025-08-13	27.1900	27.303400	27.1400	27.3034	+1.031%	6,523	+31.302%
2025-08-12	27.0200	27.080000	27.0200	27.0248	+0.360%	1,814	+32.656%
2025-08-11	26.9100	26.961700	26.9100	26.9278	-0.400%	3,179	+33.134%
2025-08-08	27.1200	27.140000	27.0359	27.0359	+0.416%	2,991	+32.601%
2025-08-07	26.8700	27.460000	26.8700	26.9240	+0.277%	2,590	+33.153%
2025-08-06	27.0200	27.030000	26.8400	26.8495	-0.607%	3,923	+33.522%
2025-08-05	26.6800	27.200000	26.6800	27.0135	+0.928%	6,287	+32.711%
2025-08-04	26.7300	26.765200	26.6801	26.7652	+1.151%	3,196	+33.943%
2025-08-01	26.3700	26.460700	26.3700	26.4607	-0.787%	2,045	+35.484%
2025-07-31	26.7350	26.750000	26.6700	26.6707	-0.324%	2,338	+34.417%
2025-07-30	26.9499	27.015000	26.6300	26.7574	-1.289%	12,846	+33.982%
2025-07-29	27.0700	27.106700	27.0300	27.1067	+0.284%	1,522	+32.255%
2025-07-28	26.9600	27.040000	26.9600	27.0300	-0.578%	1,135	+32.630%
2025-07-25	27.1665	27.187100	27.1665	27.1871	-0.417%	736	+31.864%
2025-07-24	27.2300	27.330000	27.2300	27.3010	-1.066%	2,134	+31.314%
2025-07-23	27.5300	28.070000	27.5300	27.5953	+1.396%	1,889	+29.913%
2025-07-22	26.9866	27.250000	26.9866	27.2155	+1.603%	2,390	+31.726%
2025-07-21	26.8700	26.923500	26.7862	26.7862	+0.564%	1,966	+33.838%
2025-07-18	26.8500	26.850000	26.5876	26.6360	-0.001%	2,067	+34.592%
2025-07-17	26.4800	26.636300	26.4100	26.6363	+0.056%	2,157	+34.591%
2025-07-16	26.5800	26.640000	26.5790	26.6214	-0.382%	8,152	+34.666%
2025-07-15	26.6700	26.733500	26.6200	26.7235	-1.162%	4,125	+34.152%
2025-07-14	27.1800	27.180000	27.0376	27.0376	-0.696%	12,495	+32.593%
2025-07-11	27.0300	27.270000	27.0000	27.2271	+0.268%	8,498	+31.670%
2025-07-10	26.9101	27.159000	26.9101	27.1543	+0.755%	4,233	+32.023%
2025-07-09	26.8500	26.970200	26.8500	26.9508	-0.280%	2,615	+33.020%
2025-07-08	26.8800	27.060000	26.8800	27.0264	+0.863%	3,007	+32.648%
2025-07-07	26.7700	26.930000	26.7100	26.7952	-1.170%	3,759	+33.793%
2025-07-03	27.0900	27.130000	27.0830	27.1123	-0.237%	1,769	+32.228%
2025-07-02	27.0100	27.176700	27.0100	27.1767	+1.933%	1,423	+31.914%
2025-07-01	26.4700	26.740000	26.4700	26.6613	+0.773%	4,451	+34.465%
2025-06-30	26.4265	26.456800	26.4265	26.4568	+0.382%	1,960	+35.504%
2025-06-27	26.4200	26.420000	26.2500	26.3561	-1.961%	1,526	+36.022%
2025-06-26	26.8800	26.883400	26.8700	26.8834	+1.835%	1,095	+33.354%
2025-06-25	26.4669	26.480000	26.3990	26.3990	-0.724%	2,984	+35.801%
2025-06-24	26.6100	26.630000	26.5900	26.5914	-0.511%	1,991	+34.818%
2025-06-23	26.9500	26.980000	26.6700	26.7280	-0.476%	4,387	+34.129%
2025-06-20	26.9050	26.929900	26.8300	26.8558	-0.345%	979	+33.491%
2025-06-18	27.1200	27.120000	26.9100	26.9488	-0.432%	1,332	+33.030%
2025-06-17	27.2600	27.260000	27.0657	27.0657	-0.273%	1,834	+32.455%
2025-06-16	27.0800	27.190000	27.0800	27.1399	+0.812%	962	+32.093%
2025-06-13	26.7400	26.930000	26.7400	26.9212	+1.106%	6,982	+33.166%
2025-06-12	26.4500	26.630000	26.4500	26.6267	+0.369%	1,585	+34.639%
2025-06-11	26.4200	26.640000	26.4200	26.5289	+0.548%	2,558	+35.136%
2025-06-10	26.4500	26.450000	26.3500	26.3844	+0.528%	2,303	+35.876%
2025-06-09	26.1690	26.350000	26.1690	26.2457	+0.667%	2,298	+36.594%
2025-06-06	26.0800	26.100000	26.0600	26.0719	+0.200%	1,217	+37.504%
2025-06-05	26.1000	26.190000	26.0199	26.0199	-0.018%	1,604	+37.779%
2025-06-04	26.0300	26.030000	26.0246	26.0246	-0.263%	944	+37.754%
2025-06-03	26.0400	26.110000	26.0400	26.0933	+0.069%	2,048	+37.392%
2025-06-02	25.7100	26.075300	25.7100	26.0753	+2.090%	1,646	+37.486%
2025-05-30	25.4800	25.541400	25.3750	25.5414	-0.216%	2,198	+40.360%
2025-05-29	25.5400	25.596700	25.5400	25.5967	+0.195%	1,843	+40.057%
2025-05-28	25.5400	25.620000	25.5400	25.5468	-0.622%	1,620	+40.331%
2025-05-27	25.6600	25.706600	25.6285	25.7066	+0.872%	802	+39.458%
2025-05-23	25.3600	25.484500	25.3400	25.4845	+1.072%	1,363	+40.674%
2025-05-22	25.1300	25.300000	25.1200	25.2142	-0.482%	1,334	+42.182%
2025-05-21	25.4676	25.510000	25.3300	25.3363	-0.648%	3,239	+41.497%
2025-05-20	25.4600	25.540000	25.4600	25.5015	+0.598%	3,760	+40.580%
2025-05-19	25.3250	25.379000	25.2900	25.3500	-0.024%	3,867	+41.420%
2025-05-16	25.1700	25.356200	25.1700	25.3562	+0.277%	3,104	+41.386%
2025-05-15	25.2500	25.290000	25.2500	25.2862	+0.248%	954	+41.777%
2025-05-14	25.2500	25.250000	25.1800	25.2237	-1.015%	1,840	+42.128%
2025-05-13	25.3500	25.510000	25.3500	25.4823	+1.428%	1,298	+40.686%
2025-05-12	25.1300	25.130000	25.1100	25.1236	+0.948%	2,029	+42.695%
2025-05-09	24.7100	24.887700	24.7100	24.8877	+1.329%	1,101	+44.047%
2025-05-08	24.5400	24.620000	24.4872	24.5612	+0.610%	1,808	+45.962%
2025-05-07	24.5000	24.500100	24.3700	24.4124	-0.382%	1,630	+46.852%
2025-05-06	24.5700	24.570000	24.4652	24.5061	+0.244%	1,777	+46.290%
2025-05-05	24.4900	24.510000	24.4465	24.4465	-0.443%	1,309	+46.647%
2025-05-02	24.4900	24.560000	24.4899	24.5552	+1.192%	1,501	+45.998%
2025-05-01	24.3200	24.340000	24.2660	24.2660	+0.200%	1,200	+47.738%
2025-04-30	24.0700	24.217600	24.0600	24.2176	-1.114%	3,625	+48.033%
2025-04-29	24.5100	24.530000	24.4721	24.4905	-0.114%	996	+46.383%
2025-04-28	24.5300	24.530000	24.3300	24.5184	+0.670%	1,171	+46.217%
2025-04-25	24.3600	24.360000	24.2800	24.3553	-0.305%	1,531	+47.196%
2025-04-24	24.4300	24.460000	24.4298	24.4298	+1.417%	1,287	+46.747%
2025-04-23	24.3200	24.320000	23.9950	24.0884	+0.600%	9,053	+48.827%
2025-04-22	23.8950	23.960000	23.8950	23.9447	+1.667%	1,502	+49.720%
2025-04-21	23.6700	23.670000	23.2900	23.5521	-0.713%	4,669	+52.216%
2025-04-17	23.7299	23.910000	23.6700	23.7213	+0.971%	1,290	+51.130%
2025-04-16	23.6708	23.675000	23.4699	23.4932	+0.527%	1,738	+52.597%
2025-04-15	23.5000	23.500000	23.3700	23.3700	-0.144%	2,627	+53.402%
2025-04-14	23.4600	23.490000	23.2200	23.4036	+0.975%	2,735	+53.182%
2025-04-11	22.7100	23.240000	22.6499	23.1776	+3.954%	3,836	+54.675%
2025-04-10	22.1500	22.440000	22.0400	22.2961	-2.866%	1,440	+60.790%
2025-04-09	21.3277	23.090000	21.3277	22.9540	+7.508%	23,284	+56.182%
2025-04-08	22.1210	22.121000	21.3150	21.3509	-2.233%	2,610	+67.909%
2025-04-07	22.0299	22.029900	21.6684	21.8385	-1.096%	64,569	+64.160%
2025-04-04	22.1900	22.240000	21.9510	22.0804	-7.912%	1,775	+62.361%
2025-04-03	24.2300	24.230000	23.9776	23.9776	-3.843%	1,886	+49.515%
2025-04-02	24.6500	24.935900	24.6499	24.9359	+0.198%	3,487	+43.769%
2025-04-01	24.7100	24.886700	24.6350	24.8867	-0.075%	2,169	+44.053%
2025-03-31	24.5900	24.905300	24.5900	24.9053	+0.304%	574,775	+43.945%
2025-03-28	25.0200	25.020000	24.7800	24.8299	-1.998%	2,589	+44.382%
2025-03-27	25.2801	25.336100	25.2801	25.3361	+0.120%	202	+41.498%
2025-03-26	25.3100	25.310000	25.3058	25.3058	+0.150%	137	+41.667%
2025-03-25	25.4200	25.420000	25.2679	25.2679	+0.366%	170	+41.880%
2025-03-24	25.1757	25.175700	25.1757	25.1757	+0.605%	60	+42.399%
2025-03-21	25.0242	25.024200	25.0242	25.0242	-1.142%	13	+43.261%
2025-03-20	25.3134	25.313400	25.3134	25.3134	-0.142%	2	+41.625%
2025-03-19	25.1601	25.350000	25.1601	25.3495	+0.936%	329	+41.423%
2025-03-18	25.1145	25.114500	25.1145	25.1145	+0.360%	2	+42.746%
2025-03-17	25.0245	25.024500	25.0245	25.0245	+1.773%	28	+43.260%
2025-03-14	24.5886	24.588600	24.5886	24.5886	+2.192%	2	+45.799%
2025-03-13	24.1400	24.140000	24.0612	24.0612	-0.258%	129	+48.995%
2025-03-12	24.2300	24.230000	24.1235	24.1235	+0.215%	105	+48.610%
2025-03-11	24.0600	24.071700	24.0600	24.0717	+0.447%	502	+48.930%
2025-03-10	24.1250	24.200000	23.8200	23.9646	-1.440%	2,184	+49.596%
2025-03-07	24.3000	24.360000	24.2400	24.3148	+1.128%	1,406	+47.441%
2025-03-06	24.1300	24.130000	24.0435	24.0435	-0.110%	165	+49.105%
2025-03-05	23.8136	24.080000	23.8136	24.0700	+2.219%	10,057	+48.941%
2025-03-04	23.7200	23.720000	23.5474	23.5474	-0.739%	1,006	+52.246%
2025-03-03	23.7226	23.722600	23.7226	23.7226	-2.317%	9	+51.122%
2025-02-28	24.2853	24.285300	24.2853	24.2853	+0.276%	55	+47.620%
2025-02-27	24.2203	24.220300	24.2184	24.2184	-0.774%	147	+48.028%
2025-02-26	24.4073	24.407300	24.4073	24.4073	-0.209%	28	+46.882%
2025-02-25	24.4400	24.458500	24.4400	24.4585	-0.047%	257	+46.575%
2025-02-24	24.5000	24.550000	24.4700	24.4700	-0.414%	469	+46.506%
2025-02-21	24.5718	24.571800	24.5718	24.5718	-1.797%	13	+45.899%
2025-02-20	25.0200	25.021400	24.9410	25.0214	+0.477%	51,310	+43.277%
2025-02-19	24.9200	24.920000	24.9025	24.9025	-0.728%	381	+43.961%
2025-02-18	25.0600	25.130000	25.0600	25.0850	+0.709%	51,014	+42.914%
2025-02-14	24.9900	24.990000	24.9085	24.9085	+0.189%	925	+43.927%
2025-02-13	24.7300	24.861500	24.7300	24.8615	+0.636%	1,099	+44.199%

.dark-mode .B2BJqN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B2BJqN{ color: #333333; background-color: white; border: 2px solid #333333; }CSNRCohen & Steers Natural Resources Active ETFstock NYSE ETF

CSNR
Cohen & Steers Natural Resources Active ETF
stock NYSE ETF