MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSIO — Cohen & Steers Infrastructure Opportunities Active ETF
NYSE ArcaCohen & Steers Infrastructure Opportunities Active ETF
$27.10
+0.36(+1.35%)
- O
- 26.94
- H
- 27.12
- L
- 26.94
- V
- 9.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.10
Period Return+8.4%
Period High$30.57
Period Low$24.81
Avg Daily Volume13.2K
Total Trading Days205
CSIO — Historical OHLCV Price & Volume Table
Dec 9, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.94 | $27.12 | $26.94 | $27.10 | +$0.36 | +1.35% | 9,092 | $27.05 | $26.94 $27.12 |
| Oct 1, 2026 | $26.58 | $26.74 | $26.58 | $26.74 | $-0.11 | -0.42% | 18,994 | $26.63 | $26.58 $26.74 |
| Sep 30, 2026 | $27.01 | $27.01 | $26.85 | $26.85 | $-0.07 | -0.26% | 2,590 | $26.95 | $26.85 $27.01 |
| Sep 29, 2026 | $26.86 | $26.92 | $26.77 | $26.92 | $-0.16 | -0.59% | 6,761 | $26.79 | $26.77 $26.92 |
| Sep 28, 2026 | $27.14 | $27.14 | $27.07 | $27.08 | $-0.04 | -0.16% | 13,988 | $27.12 | $27.07 $27.14 |
| Sep 25, 2026 | $27.05 | $27.12 | $27.04 | $27.12 | $-0.03 | -0.11% | 27,824 | $27.06 | $27.04 $27.12 |
| Sep 24, 2026 | $27.18 | $27.18 | $27.16 | $27.16 | $-0.32 | -1.16% | 3,030 | $27.17 | $27.16 $27.18 |
| Sep 23, 2026 | $27.55 | $27.60 | $27.45 | $27.48 | $-0.13 | -0.45% | 21,442 | $27.52 | $27.45 $27.60 |
| Sep 22, 2026 | $27.63 | $27.72 | $27.60 | $27.60 | $-0.25 | -0.90% | 15,988 | $27.67 | $27.60 $27.72 |
| Sep 21, 2026 | $27.77 | $27.87 | $27.72 | $27.85 | +$0.01 | +0.04% | 48,200 | $27.80 | $27.72 $27.87 |
| Sep 18, 2026 | $27.80 | $27.88 | $27.80 | $27.84 | $-0.21 | -0.75% | 31,535 | $27.85 | $27.80 $27.88 |
| Sep 17, 2026 | $28.05 | $28.09 | $27.98 | $28.05 | +$0.15 | +0.55% | 5,762 | $28.04 | $27.98 $28.09 |
| Sep 16, 2026 | $28.03 | $28.14 | $27.86 | $27.90 | $-0.28 | -1.01% | 32,290 | $28.03 | $27.86 $28.14 |
| Sep 15, 2026 | $28.19 | $28.21 | $28.08 | $28.18 | $-0.08 | -0.27% | 65,263 | $28.14 | $28.08 $28.21 |
| Sep 14, 2026 | $28.38 | $28.39 | $28.20 | $28.26 | $-0.21 | -0.72% | 12,629 | $28.29 | $28.20 $28.39 |
| Sep 11, 2026 | $28.55 | $28.55 | $28.44 | $28.46 | $-0.07 | -0.24% | 3,193 | $28.51 | $28.44 $28.55 |
| Sep 10, 2026 | $28.65 | $28.66 | $28.53 | $28.53 | $-0.18 | -0.64% | 11,632 | $28.65 | $28.53 $28.66 |
| Sep 9, 2026 | $28.81 | $28.81 | $28.71 | $28.72 | $-0.08 | -0.28% | 22,959 | $28.77 | $28.71 $28.81 |
| Sep 8, 2026 | $28.65 | $28.89 | $28.65 | $28.80 | +$0.20 | +0.71% | 6,430 | $28.82 | $28.65 $28.89 |
| Sep 4, 2026 | $28.59 | $28.71 | $28.58 | $28.59 | $-0.04 | -0.14% | 9,255 | $28.64 | $28.58 $28.71 |
| Sep 3, 2026 | $28.70 | $28.70 | $28.63 | $28.63 | +$0.18 | +0.63% | 348 | $28.69 | $28.63 $28.70 |
| Sep 2, 2026 | $28.38 | $28.47 | $28.38 | $28.45 | +$0.03 | +0.09% | 3,809 | $28.40 | $28.38 $28.47 |
| Sep 1, 2026 | $28.50 | $28.50 | $28.36 | $28.43 | $-0.16 | -0.57% | 3,818 | $28.45 | $28.36 $28.50 |
| Aug 31, 2026 | $28.51 | $28.60 | $28.51 | $28.59 | +$0.20 | +0.69% | 4,937 | $28.55 | $28.51 $28.60 |
| Aug 28, 2026 | $28.55 | $28.55 | $28.33 | $28.40 | $-0.13 | -0.47% | 1,714 | $28.39 | $28.33 $28.55 |
| Aug 27, 2026 | $28.47 | $28.56 | $28.45 | $28.53 | $-0.16 | -0.57% | 7,610 | $28.52 | $28.45 $28.56 |
| Aug 26, 2026 | $28.57 | $28.74 | $28.57 | $28.69 | +$0.18 | +0.64% | 12,765 | $28.71 | $28.57 $28.74 |
| Aug 25, 2026 | $28.58 | $28.58 | $28.46 | $28.51 | +$0.01 | +0.04% | 65,826 | $28.49 | $28.46 $28.58 |
| Aug 24, 2026 | $28.38 | $28.55 | $28.34 | $28.49 | +$0.02 | +0.09% | 13,115 | $28.48 | $28.34 $28.55 |
| Aug 21, 2026 | $28.66 | $28.73 | $28.42 | $28.47 | $-0.09 | -0.33% | 6,549 | $28.52 | $28.42 $28.73 |