Cohen & Steers ETF Trust (CSNR)
AMEX: CSNR
· Real-Time Price · USD
28.21
0.19 (0.68%)
At close: Sep 09, 2025, 10:53 AM
CSNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 27.83 | 28.02 | 27.83 | 27.98 | 27.98 | 0.32% | 2,774 |
| Sep 5, 2025 | 27.84 | 27.89 | 27.81 | 27.89 | 27.89 | 0.29% | 3,719 |
| Sep 4, 2025 | 27.76 | 27.81 | 27.69 | 27.81 | 27.81 | -0.14% | 1,641 |
| Sep 3, 2025 | 27.87 | 27.87 | 27.78 | 27.85 | 27.85 | -0.50% | 1,700 |
| Sep 2, 2025 | 27.99 | 28.00 | 27.91 | 27.99 | 27.99 | -0.43% | 1,748 |
| Aug 29, 2025 | 28.02 | 28.12 | 28.02 | 28.11 | 28.11 | 0.14% | 3,114 |
| Aug 28, 2025 | 27.97 | 28.08 | 27.95 | 28.07 | 28.07 | 0.07% | 1,600 |
| Aug 27, 2025 | 27.75 | 28.06 | 27.75 | 28.05 | 28.05 | 0.65% | 10,348 |
| Aug 26, 2025 | 27.87 | 27.87 | 27.86 | 27.87 | 27.87 | -0.32% | 1,100 |
| Aug 25, 2025 | 27.94 | 28.01 | 27.92 | 27.96 | 27.96 | 0.18% | 4,700 |
| Aug 22, 2025 | 27.49 | 27.91 | 27.49 | 27.91 | 27.91 | 1.82% | 2,503 |
| Aug 21, 2025 | 27.24 | 27.41 | 27.24 | 27.41 | 27.41 | 0.88% | 4,600 |
| Aug 20, 2025 | 27.09 | 27.17 | 27.07 | 27.17 | 27.17 | 0.82% | 5,036 |
| Aug 19, 2025 | 27.15 | 27.15 | 26.95 | 26.95 | 26.95 | -0.33% | 1,900 |
| Aug 18, 2025 | 27.02 | 27.06 | 26.99 | 27.04 | 27.04 | -0.62% | 1,545 |
| Aug 15, 2025 | 27.15 | 27.26 | 27.15 | 27.21 | 27.21 | -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 |