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%
CSNR — Cohen & Steers Natural Resources Active ETF
NYSE ArcaCohen & Steers Natural Resources Active ETF
$36.44
+0.46(+1.28%)
- O
- 36.21
- H
- 36.44
- L
- 36.08
- V
- 10.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.44
Period Return+52.16%
Period High$39.42
Period Low$23.90
Avg Daily Volume12.8K
Total Trading Days365
CSNR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.21 | $36.44 | $36.08 | $36.44 | +$0.46 | +1.28% | 10,118 | $36.25 | $36.08 $36.44 |
| Oct 1, 2026 | $35.97 | $35.99 | $35.86 | $35.98 | $-0.13 | -0.35% | 8,032 | $35.93 | $35.86 $35.99 |
| Sep 30, 2026 | $36.42 | $36.44 | $36.10 | $36.10 | $-0.21 | -0.58% | 40,414 | $36.38 | $36.10 $36.44 |
| Sep 29, 2026 | $36.25 | $36.40 | $36.18 | $36.31 | $-0.50 | -1.36% | 14,594 | $36.32 | $36.18 $36.40 |
| Sep 28, 2026 | $36.86 | $37.06 | $36.76 | $36.81 | $-0.35 | -0.95% | 10,645 | $36.94 | $36.76 $37.06 |
| Sep 25, 2026 | $37.00 | $37.20 | $36.97 | $37.17 | $-0.17 | -0.46% | 14,513 | $37.14 | $36.97 $37.20 |
| Sep 24, 2026 | $37.38 | $37.46 | $37.29 | $37.34 | $-0.14 | -0.36% | 7,065 | $37.37 | $37.29 $37.46 |
| Sep 23, 2026 | $37.40 | $37.97 | $37.37 | $37.47 | $-0.22 | -0.58% | 17,124 | $37.47 | $37.37 $37.97 |
| Sep 22, 2026 | $37.14 | $37.70 | $37.14 | $37.69 | +$0.21 | +0.56% | 349,841 | $37.60 | $37.14 $37.70 |
| Sep 21, 2026 | $37.92 | $37.92 | $37.43 | $37.48 | $-0.40 | -1.05% | 6,991 | $37.51 | $37.43 $37.92 |
| Sep 18, 2026 | $38.04 | $38.04 | $37.78 | $37.88 | $-0.40 | -1.05% | 7,689 | $37.86 | $37.78 $38.04 |
| Sep 17, 2026 | $38.01 | $38.32 | $38.01 | $38.28 | +$0.52 | +1.37% | 9,847 | $38.24 | $38.01 $38.32 |
| Sep 16, 2026 | $38.28 | $38.28 | $37.52 | $37.76 | $-0.73 | -1.89% | 8,063 | $38.03 | $37.52 $38.28 |
| Sep 15, 2026 | $38.30 | $38.53 | $38.10 | $38.49 | +$0.37 | +0.97% | 9,891 | $38.38 | $38.10 $38.53 |
| Sep 14, 2026 | $38.48 | $38.53 | $38.09 | $38.12 | $-0.58 | -1.51% | 7,125 | $38.37 | $38.09 $38.53 |
| Sep 11, 2026 | $38.68 | $38.74 | $38.61 | $38.70 | +$0.08 | +0.20% | 9,106 | $38.66 | $38.61 $38.74 |
| Sep 10, 2026 | $38.80 | $39.15 | $38.61 | $38.62 | $-0.68 | -1.72% | 7,096 | $38.69 | $38.61 $39.15 |
| Sep 9, 2026 | $39.26 | $39.37 | $39.13 | $39.30 | +$0.09 | +0.23% | 8,518 | $39.29 | $39.13 $39.37 |
| Sep 8, 2026 | $39.37 | $39.42 | $39.14 | $39.21 | +$0.50 | +1.29% | 11,048 | $39.29 | $39.14 $39.42 |
| Sep 4, 2026 | $38.64 | $38.79 | $38.64 | $38.71 | $-0.24 | -0.63% | 22,367 | $38.67 | $38.64 $38.79 |
| Sep 3, 2026 | $38.84 | $39.17 | $38.84 | $38.95 | +$0.05 | +0.13% | 3,130 | $39.02 | $38.84 $39.17 |
| Sep 2, 2026 | $38.74 | $38.91 | $38.73 | $38.90 | +$0.32 | +0.82% | 8,112 | $38.82 | $38.73 $38.91 |
| Sep 1, 2026 | $38.54 | $38.66 | $38.54 | $38.59 | +$0.35 | +0.92% | 5,794 | $38.58 | $38.54 $38.66 |
| Aug 31, 2026 | $38.35 | $38.41 | $38.22 | $38.24 | +$0.15 | +0.38% | 4,826 | $38.29 | $38.22 $38.41 |
| Aug 28, 2026 | $38.52 | $38.52 | $38.01 | $38.09 | $-0.31 | -0.81% | 6,632 | $38.18 | $38.01 $38.52 |
| Aug 27, 2026 | $38.37 | $38.52 | $38.23 | $38.40 | $-0.35 | -0.89% | 8,411 | $38.36 | $38.23 $38.52 |
| Aug 26, 2026 | $38.43 | $38.91 | $38.43 | $38.75 | +$0.09 | +0.23% | 110,769 | $38.52 | $38.43 $38.91 |
| Aug 25, 2026 | $38.39 | $38.69 | $38.38 | $38.66 | +$0.07 | +0.19% | 5,858 | $38.60 | $38.38 $38.69 |
| Aug 24, 2026 | $38.80 | $38.80 | $38.47 | $38.59 | $-0.20 | -0.52% | 14,816 | $38.56 | $38.47 $38.80 |
| Aug 21, 2026 | $38.69 | $38.82 | $38.63 | $38.79 | +$0.60 | +1.57% | 12,722 | $38.74 | $38.63 $38.82 |