Cohen & Steers ETF Trust (CSNR)
AMEX: CSNR
· Real-Time Price · USD
29.23
-0.18 (-0.62%)
At close: Sep 29, 2025, 3:41 PM
29.23
0.01%
After-hours: Sep 29, 2025, 04:04 PM EDT
CSNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.26 | 29.29 | 29.23 | 29.23 | 29.23 | -0.61% | 2,518 |
| Sep 26, 2025 | 29.32 | 29.41 | 29.32 | 29.41 | 29.24 | 1.13% | 1,029 |
| Sep 25, 2025 | 29.02 | 29.17 | 28.93 | 29.08 | 28.91 | 0.10% | 18,739 |
| Sep 24, 2025 | 29.13 | 29.20 | 29.05 | 29.05 | 28.88 | 0.55% | 3,300 |
| Sep 23, 2025 | 29.13 | 29.13 | 28.87 | 28.89 | 28.72 | 0.45% | 2,127 |
| Sep 22, 2025 | 28.71 | 28.76 | 28.71 | 28.76 | 28.59 | 0.17% | 800 |
| Sep 19, 2025 | 28.67 | 28.73 | 28.63 | 28.71 | 28.54 | 0.21% | 1,923 |
| Sep 18, 2025 | 28.62 | 28.65 | 28.62 | 28.65 | 28.48 | -0.21% | 1,030 |
| Sep 17, 2025 | 28.84 | 28.86 | 28.71 | 28.71 | 28.54 | -0.45% | 1,143 |
| Sep 16, 2025 | 28.85 | 28.87 | 28.84 | 28.84 | 28.67 | 0.17% | 1,600 |
| Sep 15, 2025 | 28.63 | 28.80 | 28.63 | 28.79 | 28.62 | 0.45% | 2,700 |
| Sep 12, 2025 | 28.61 | 28.67 | 28.59 | 28.66 | 28.49 | -0.03% | 1,523 |
| Sep 11, 2025 | 28.45 | 28.67 | 28.45 | 28.67 | 28.50 | 0.92% | 2,132 |
| Sep 10, 2025 | 28.37 | 28.41 | 28.21 | 28.41 | 28.25 | 1.14% | 3,136 |
| Sep 9, 2025 | 28.31 | 28.33 | 28.09 | 28.09 | 27.92 | 0.25% | 6,345 |
| Sep 8, 2025 | 27.83 | 28.02 | 27.83 | 28.02 | 27.85 | 0.47% | 2,800 |
| Sep 5, 2025 | 27.84 | 27.89 | 27.81 | 27.89 | 27.73 | 0.29% | 3,719 |
| Sep 4, 2025 | 27.76 | 27.81 | 27.69 | 27.81 | 27.64 | -0.14% | 1,641 |
| Sep 3, 2025 | 27.87 | 27.87 | 27.78 | 27.85 | 27.68 | -0.50% | 1,700 |
| Sep 2, 2025 | 27.99 | 28.00 | 27.91 | 27.99 | 27.83 | -0.43% | 1,748 |