Cohen & Steers ETF Trust (CSNR)
AMEX: CSNR
· Real-Time Price · USD
26.99
-0.22 (-0.83%)
At close: Aug 18, 2025, 3:50 PM
27.04
0.20%
After-hours: Aug 18, 2025, 05:05 PM EDT
CSNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.02 | 27.06 | 26.99 | 27.04 | 26.99 | -0.62% | 1,545 |
| Aug 15, 2025 | 27.15 | 27.26 | 27.15 | 27.21 | 27.22 | -0.29% | 3,300 |
| Aug 14, 2025 | 27.21 | 27.29 | 27.11 | 27.29 | 27.29 | -0.04% | 5,300 |
| Aug 13, 2025 | 27.19 | 27.30 | 27.14 | 27.30 | 27.30 | 1.04% | 6,523 |
| Aug 12, 2025 | 27.02 | 27.08 | 27.02 | 27.02 | 27.02 | 0.33% | 1,814 |
| Aug 11, 2025 | 26.91 | 26.96 | 26.91 | 26.93 | 26.93 | -0.41% | 3,200 |
| Aug 8, 2025 | 27.12 | 27.14 | 27.04 | 27.04 | 27.04 | 0.45% | 3,000 |
| Aug 7, 2025 | 26.87 | 27.46 | 26.87 | 26.92 | 26.92 | 0.26% | 2,600 |
| Aug 6, 2025 | 27.02 | 27.03 | 26.84 | 26.85 | 26.85 | -0.59% | 3,923 |
| Aug 5, 2025 | 26.68 | 27.20 | 26.68 | 27.01 | 27.01 | 0.90% | 6,300 |
| Aug 4, 2025 | 26.73 | 26.77 | 26.68 | 26.77 | 26.77 | 1.17% | 3,200 |
| Aug 1, 2025 | 26.37 | 26.46 | 26.37 | 26.46 | 26.46 | -0.79% | 2,045 |
| Jul 31, 2025 | 26.74 | 26.75 | 26.67 | 26.67 | 26.67 | -0.34% | 2,338 |
| Jul 30, 2025 | 26.95 | 27.02 | 26.63 | 26.76 | 26.76 | -1.29% | 12,846 |
| Jul 29, 2025 | 27.07 | 27.11 | 27.03 | 27.11 | 27.11 | 0.30% | 1,522 |
| Jul 28, 2025 | 26.96 | 27.04 | 26.96 | 27.03 | 27.03 | -0.59% | 1,135 |
| Jul 25, 2025 | 27.17 | 27.19 | 27.17 | 27.19 | 27.19 | -0.40% | 736 |
| Jul 24, 2025 | 27.23 | 27.33 | 27.23 | 27.30 | 27.30 | -1.09% | 2,134 |
| Jul 23, 2025 | 27.53 | 28.07 | 27.53 | 27.60 | 27.60 | 1.40% | 1,900 |
| Jul 22, 2025 | 26.99 | 27.25 | 26.99 | 27.22 | 27.22 | 1.61% | 2,400 |