Cohen & Steers Future of Energy Active ETF (CSEN)
NASDAQ: CSEN · Real-Time Price · USD
26.24
-0.19 (-0.73%)
Sep 10, 2026, 4:00 PM EDT - Market closed
CSEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 26.14 | 26.38 | 26.14 | 26.24 | 26.24 | -0.72% | 5,530 |
| Sep 9, 2026 | 26.74 | 26.74 | 26.37 | 26.43 | 26.43 | -0.05% | 35,597 |
| Sep 8, 2026 | 26.41 | 26.53 | 26.35 | 26.44 | 26.44 | 1.58% | 10,511 |
| Sep 4, 2026 | 25.90 | 26.03 | 25.80 | 26.03 | 26.03 | -0.15% | 19,671 |
| Sep 3, 2026 | 26.22 | 26.25 | 26.05 | 26.07 | 26.07 | 0.30% | 14,319 |
| Sep 2, 2026 | 25.94 | 26.17 | 25.50 | 25.99 | 25.99 | -0.03% | 79,580 |
| Sep 1, 2026 | 25.90 | 26.02 | 25.88 | 26.00 | 26.00 | 0.79% | 13,877 |
| Aug 31, 2026 | 25.89 | 25.89 | 25.56 | 25.80 | 25.80 | 1.13% | 34,498 |
| Aug 28, 2026 | 25.62 | 25.70 | 25.42 | 25.51 | 25.51 | -0.74% | 11,625 |
| Aug 27, 2026 | 25.75 | 25.75 | 25.42 | 25.70 | 25.70 | 0.52% | 17,904 |
| Aug 26, 2026 | 25.41 | 25.64 | 25.41 | 25.56 | 25.56 | 0.52% | 35,008 |
| Aug 25, 2026 | 25.47 | 25.64 | 25.43 | 25.43 | 25.43 | -0.75% | 21,974 |
| Aug 24, 2026 | 25.81 | 25.81 | 25.54 | 25.62 | 25.62 | -1.09% | 65,209 |
| Aug 21, 2026 | 26.06 | 26.06 | 25.79 | 25.91 | 25.91 | 0.26% | 11,991 |
| Aug 20, 2026 | 26.13 | 26.13 | 25.80 | 25.84 | 25.84 | -0.41% | 6,994 |
| Aug 19, 2026 | 26.21 | 26.21 | 25.89 | 25.94 | 25.94 | -0.11% | 9,278 |
| Aug 18, 2026 | 26.00 | 26.14 | 25.90 | 25.97 | 25.97 | 0.19% | 24,067 |
| Aug 17, 2026 | 25.85 | 25.99 | 25.85 | 25.93 | 25.93 | 0.60% | 17,384 |
| Aug 14, 2026 | 25.78 | 25.92 | 25.74 | 25.77 | 25.77 | 0.07% | 44,212 |
| Aug 13, 2026 | 25.53 | 25.94 | 25.50 | 25.75 | 25.75 | 0.37% | 108,254 |
| Aug 12, 2026 | 25.57 | 25.66 | 25.47 | 25.66 | 25.66 | 0.45% | 111,312 |
| Aug 11, 2026 | 25.23 | 25.56 | 25.23 | 25.54 | 25.54 | 1.13% | 68,652 |
| Aug 10, 2026 | 24.83 | 25.26 | 24.83 | 25.26 | 25.26 | 2.48% | 17,081 |
| Aug 7, 2026 | 24.50 | 24.86 | 24.50 | 24.65 | 24.65 | 0.22% | 2,623 |
| Aug 6, 2026 | 24.49 | 24.71 | 24.47 | 24.59 | 24.59 | 0.89% | 627,383 |
| Aug 5, 2026 | 24.90 | 24.90 | 24.35 | 24.38 | 24.38 | -1.62% | 7,707 |
| Aug 4, 2026 | 24.49 | 24.85 | 24.39 | 24.78 | 24.78 | 0.59% | 14,427 |
| Aug 3, 2026 | 24.33 | 24.74 | 24.33 | 24.63 | 24.63 | -0.14% | 32,087 |
| Jul 31, 2026 | 24.53 | 24.72 | 24.40 | 24.67 | 24.67 | -0.01% | 16,453 |
| Jul 30, 2026 | 24.08 | 24.70 | 24.08 | 24.67 | 24.67 | 2.72% | 7,179 |
| Jul 29, 2026 | 24.27 | 24.27 | 24.02 | 24.02 | 24.02 | 0.07% | 10,482 |
| Jul 28, 2026 | 24.26 | 24.26 | 23.89 | 24.00 | 24.00 | -1.65% | 27,420 |
| Jul 27, 2026 | 24.45 | 24.63 | 24.33 | 24.40 | 24.40 | -1.84% | 14,786 |
| Jul 24, 2026 | 24.98 | 25.08 | 24.79 | 24.86 | 24.86 | -0.26% | 50,721 |
| Jul 23, 2026 | 25.12 | 25.26 | 24.92 | 24.93 | 24.93 | -0.01% | 8,267 |
| Jul 22, 2026 | 24.83 | 24.97 | 24.83 | 24.93 | 24.93 | 1.36% | 5,699 |
| Jul 21, 2026 | 24.56 | 24.61 | 24.41 | 24.60 | 24.60 | 1.42% | 15,328 |
| Jul 20, 2026 | 24.30 | 24.43 | 24.25 | 24.25 | 24.25 | -0.06% | 13,030 |
| Jul 17, 2026 | 24.03 | 24.29 | 24.03 | 24.27 | 24.27 | 1.10% | 16,582 |
| Jul 16, 2026 | 24.04 | 24.15 | 23.96 | 24.00 | 24.00 | -0.70% | 105,850 |
| Jul 15, 2026 | 24.47 | 24.47 | 23.98 | 24.17 | 24.17 | -0.67% | 15,983 |
| Jul 14, 2026 | 24.44 | 24.48 | 24.23 | 24.33 | 24.33 | 0.84% | 38,049 |
| Jul 13, 2026 | 24.02 | 24.22 | 24.02 | 24.13 | 24.13 | 1.03% | 28,940 |
| Jul 10, 2026 | 23.93 | 23.93 | 23.79 | 23.88 | 23.88 | -0.09% | 22,390 |
| Jul 9, 2026 | 24.00 | 24.00 | 23.91 | 23.91 | 23.91 | 0.08% | 11,992 |
| Jul 8, 2026 | 23.91 | 23.91 | 23.73 | 23.89 | 23.89 | 1.14% | 12,360 |
| Jul 7, 2026 | 23.55 | 23.67 | 23.40 | 23.62 | 23.61 | 0.35% | 24,442 |
| Jul 6, 2026 | 23.37 | 23.67 | 23.37 | 23.53 | 23.53 | 0.89% | 18,062 |
| Jul 2, 2026 | 23.50 | 23.67 | 23.24 | 23.33 | 23.32 | -0.06% | 5,209 |
| Jul 1, 2026 | 23.41 | 23.53 | 23.32 | 23.34 | 23.34 | -1.33% | 25,277 |