Cohen & Steers Natural Resources Active ETF CSNR
36.20 USD +0.16 (+0.44%)
Regular-session close
36.20 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
36.07 Day range 36.21
28.74 52-week range 39.30
- YTD
- +17.26%
- 1 year
- +22.33%
CSNR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.15 | 36.21 | 36.07 | 36.20 | +0.08 | +0.22% | 10,200 |
| Nov 12, 2026 | 36.01 | 36.27 | 35.85 | 36.12 | -0.13 | -0.36% | 8,100 |
| Nov 11, 2026 | 36.21 | 36.28 | 36.16 | 36.25 | +0.19 | +0.53% | 9,900 |
| Nov 10, 2026 | 35.84 | 36.10 | 35.84 | 36.06 | -0.53 | -1.45% | 8,200 |
| Nov 9, 2026 | 36.05 | 36.62 | 36.05 | 36.59 | +0.87 | +2.44% | 11,500 |
| Nov 6, 2026 | 35.19 | 35.87 | 35.19 | 35.72 | +0.09 | +0.25% | 7,700 |
| Nov 5, 2026 | 36.41 | 36.41 | 35.62 | 35.63 | -0.52 | -1.44% | 16,500 |
| Nov 4, 2026 | 36.49 | 36.49 | 35.89 | 36.15 | +0.19 | +0.53% | 8,300 |
| Nov 3, 2026 | 36.12 | 36.19 | 35.96 | 35.96 | -0.39 | -1.07% | 11,400 |
| Nov 2, 2026 | 36.60 | 36.85 | 36.34 | 36.35 | -0.41 | -1.12% | 17,400 |
| Oct 30, 2026 | 36.87 | 36.87 | 36.59 | 36.76 | -0.07 | -0.19% | 9,100 |
| Oct 29, 2026 | 36.95 | 36.95 | 36.76 | 36.83 | -0.05 | -0.14% | 3,500 |
| Oct 28, 2026 | 36.62 | 36.88 | 36.62 | 36.88 | +0.17 | +0.46% | 3,700 |
| Oct 27, 2026 | 36.84 | 36.89 | 36.65 | 36.71 | -0.12 | -0.33% | 74,800 |
| Oct 26, 2026 | 36.91 | 36.99 | 36.80 | 36.83 | -0.13 | -0.35% | 7,300 |
| Oct 23, 2026 | 36.77 | 37.07 | 36.63 | 36.96 | +0.47 | +1.29% | 17,600 |
| Oct 22, 2026 | 36.26 | 36.52 | 36.26 | 36.49 | -0.73 | -1.96% | 5,400 |
| Oct 21, 2026 | 37.12 | 37.22 | 37.07 | 37.22 | +0.05 | +0.13% | 4,400 |
| Oct 20, 2026 | 37.16 | 37.22 | 37.06 | 37.17 | +0.04 | +0.11% | 4,100 |
| Oct 19, 2026 | 37.45 | 37.48 | 37.07 | 37.13 | -0.53 | -1.41% | 16,000 |
| Oct 16, 2026 | 37.52 | 37.86 | 37.47 | 37.66 | +0.37 | +0.99% | 11,700 |
| Oct 15, 2026 | 37.36 | 37.36 | 37.26 | 37.29 | +0.05 | +0.13% | 8,200 |
| Oct 14, 2026 | 37.55 | 37.60 | 37.08 | 37.24 | -0.34 | -0.90% | 28,600 |
| Oct 13, 2026 | 37.39 | 37.72 | 37.38 | 37.58 | +0.34 | +0.91% | 9,100 |
| Oct 12, 2026 | 37.18 | 37.40 | 37.10 | 37.24 | +0.19 | +0.51% | 8,600 |
| Oct 9, 2026 | 37.03 | 37.38 | 37.03 | 37.05 | +0.05 | +0.14% | 21,100 |
| Oct 8, 2026 | 36.75 | 37.06 | 36.75 | 37.00 | +0.64 | +1.76% | 8,900 |
| Oct 7, 2026 | 36.47 | 36.47 | 36.28 | 36.36 | -0.55 | -1.49% | 9,800 |
| Oct 6, 2026 | 36.58 | 37.09 | 36.47 | 36.91 | +0.28 | +0.76% | 22,900 |
| Oct 5, 2026 | 36.25 | 36.78 | 36.09 | 36.63 | +0.21 | +0.58% | 6,400 |
| Oct 2, 2026 | 36.21 | 36.44 | 36.08 | 36.42 | +0.44 | +1.22% | 10,100 |
| Oct 1, 2026 | 35.97 | 35.99 | 35.86 | 35.98 | -0.12 | -0.33% | 8,000 |
| Sep 30, 2026 | 36.42 | 36.44 | 36.10 | 36.10 | -0.21 | -0.58% | 40,400 |
| Sep 29, 2026 | 36.25 | 36.40 | 36.18 | 36.31 | -0.50 | -1.36% | 14,600 |
| Sep 28, 2026 | 36.86 | 37.06 | 36.76 | 36.81 | -0.36 | -0.97% | 10,600 |
| Sep 25, 2026 | 37.00 | 37.20 | 36.97 | 37.17 | -0.16 | -0.43% | 14,500 |
| Sep 24, 2026 | 37.38 | 37.46 | 37.29 | 37.33 | -0.14 | -0.37% | 7,100 |
| Sep 23, 2026 | 37.40 | 37.97 | 37.37 | 37.47 | -0.22 | -0.58% | 17,100 |
| Sep 22, 2026 | 37.14 | 37.70 | 37.14 | 37.69 | +0.21 | +0.56% | 349,800 |
| Sep 21, 2026 | 37.92 | 37.92 | 37.43 | 37.48 | -0.40 | -1.06% | 7,000 |
| Sep 18, 2026 | 38.04 | 38.04 | 37.78 | 37.88 | -0.40 | -1.04% | 7,700 |
| Sep 17, 2026 | 38.01 | 38.32 | 38.01 | 38.28 | +0.52 | +1.38% | 9,800 |
| Sep 16, 2026 | 38.28 | 38.28 | 37.52 | 37.76 | -0.73 | -1.90% | 8,100 |
| Sep 15, 2026 | 38.30 | 38.53 | 38.10 | 38.49 | +0.37 | +0.97% | 9,900 |
| Sep 14, 2026 | 38.48 | 38.53 | 38.09 | 38.12 | -0.58 | -1.50% | 7,100 |
| Sep 11, 2026 | 38.68 | 38.74 | 38.61 | 38.70 | +0.08 | +0.21% | 9,100 |
| Sep 10, 2026 | 38.80 | 39.15 | 38.61 | 38.62 | -0.68 | -1.73% | 7,100 |
| Sep 9, 2026 | 39.26 | 39.37 | 39.13 | 39.30 | +0.09 | +0.23% | 8,500 |
| Sep 8, 2026 | 39.37 | 39.42 | 39.14 | 39.21 | +0.50 | +1.29% | 11,000 |
| Sep 4, 2026 | 38.64 | 38.79 | 38.64 | 38.71 | -0.24 | -0.62% | 22,400 |
| Sep 3, 2026 | 38.83 | 39.17 | 38.83 | 38.95 | +0.05 | +0.13% | 3,100 |
| Sep 2, 2026 | 38.74 | 38.91 | 38.73 | 38.90 | +0.31 | +0.80% | 8,100 |
| Sep 1, 2026 | 38.54 | 38.66 | 38.54 | 38.59 | +0.35 | +0.92% | 5,800 |
| Aug 31, 2026 | 38.35 | 38.41 | 38.22 | 38.24 | +0.15 | +0.39% | 4,800 |
| Aug 28, 2026 | 38.51 | 38.51 | 38.01 | 38.09 | -0.31 | -0.81% | 6,600 |
| Aug 27, 2026 | 38.37 | 38.52 | 38.23 | 38.40 | -0.35 | -0.90% | 8,400 |
| Aug 26, 2026 | 38.43 | 38.90 | 38.43 | 38.75 | +0.09 | +0.23% | 110,800 |
| Aug 25, 2026 | 38.39 | 38.69 | 38.38 | 38.66 | +0.07 | +0.18% | 5,900 |
| Aug 24, 2026 | 38.80 | 38.80 | 38.47 | 38.59 | -0.20 | -0.52% | 14,800 |
| Aug 21, 2026 | 38.69 | 38.82 | 38.63 | 38.79 | +0.60 | +1.57% | 12,700 |
| Aug 20, 2026 | 38.05 | 38.37 | 38.05 | 38.19 | +0.38 | +1.01% | 7,300 |
| Aug 19, 2026 | 37.58 | 38.03 | 37.58 | 37.81 | +0.73 | +1.97% | 15,200 |
| Aug 18, 2026 | 37.16 | 37.18 | 37.02 | 37.08 | -0.15 | -0.40% | 10,800 |
| Aug 17, 2026 | 37.02 | 37.26 | 36.88 | 37.23 | +0.31 | +0.84% | 7,200 |
| Aug 14, 2026 | 37.03 | 37.08 | 36.87 | 36.92 | +0.30 | +0.82% | 10,500 |
65 days, newest first. Daily bars as drawn on the CSNR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.