Cohen & Steers Future of Energy Active ETF (CSEN)
NASDAQ: CSEN · Real-Time Price · USD
25.34
+0.32 (1.28%)
At close: Oct 2, 2026, 4:00 PM EDT
25.27
-0.07 (-0.28%)
After-hours: Oct 2, 2026, 7:30 PM EDT
CSEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.00 | 25.34 | 25.00 | 25.34 | 25.34 | 1.29% | 20,681 |
| Oct 1, 2026 | 24.80 | 25.02 | 24.80 | 25.02 | 25.02 | 0.99% | 11,513 |
| Sep 30, 2026 | 24.93 | 24.98 | 24.69 | 24.77 | 24.77 | -0.17% | 59,995 |
| Sep 29, 2026 | 24.86 | 24.86 | 24.75 | 24.82 | 24.82 | -0.48% | 75,242 |
| Sep 28, 2026 | 25.39 | 25.39 | 25.03 | 25.03 | 24.94 | -0.85% | 40,733 |
| Sep 25, 2026 | 25.21 | 25.30 | 25.12 | 25.24 | 25.15 | -0.87% | 8,136 |
| Sep 24, 2026 | 25.50 | 25.61 | 25.40 | 25.47 | 25.37 | -0.06% | 18,613 |
| Sep 23, 2026 | 25.55 | 25.68 | 25.47 | 25.48 | 25.39 | 0.04% | 22,482 |
| Sep 22, 2026 | 25.59 | 25.84 | 25.44 | 25.47 | 25.38 | -0.81% | 952,423 |
| Sep 21, 2026 | 26.00 | 26.00 | 25.66 | 25.68 | 25.58 | -1.28% | 6,607 |
| Sep 18, 2026 | 26.02 | 26.04 | 25.98 | 26.01 | 25.92 | -0.46% | 8,985 |
| Sep 17, 2026 | 25.88 | 26.15 | 25.88 | 26.13 | 26.04 | 1.31% | 3,988 |
| Sep 16, 2026 | 25.97 | 26.09 | 25.79 | 25.79 | 25.70 | -1.88% | 3,511 |
| Sep 15, 2026 | 25.95 | 26.36 | 25.95 | 26.29 | 26.19 | 1.75% | 20,854 |
| Sep 14, 2026 | 26.24 | 26.24 | 25.83 | 25.83 | 25.74 | -1.81% | 13,959 |
| Sep 11, 2026 | 26.31 | 26.35 | 26.25 | 26.31 | 26.21 | 0.28% | 3,148 |
| Sep 10, 2026 | 26.14 | 26.38 | 26.14 | 26.24 | 26.14 | -0.72% | 5,530 |
| Sep 9, 2026 | 26.74 | 26.74 | 26.37 | 26.43 | 26.33 | -0.05% | 35,597 |
| Sep 8, 2026 | 26.41 | 26.53 | 26.35 | 26.44 | 26.34 | 1.58% | 10,511 |
| Sep 4, 2026 | 25.90 | 26.03 | 25.80 | 26.03 | 25.93 | -0.15% | 19,671 |
| Sep 3, 2026 | 26.22 | 26.25 | 26.05 | 26.07 | 25.97 | 0.30% | 14,319 |
| Sep 2, 2026 | 25.94 | 26.17 | 25.50 | 25.99 | 25.90 | -0.03% | 79,580 |
| Sep 1, 2026 | 25.90 | 26.02 | 25.88 | 26.00 | 25.90 | 0.79% | 13,877 |
| Aug 31, 2026 | 25.89 | 25.89 | 25.56 | 25.80 | 25.70 | 1.13% | 34,498 |
| Aug 28, 2026 | 25.62 | 25.70 | 25.42 | 25.51 | 25.41 | -0.74% | 11,625 |
| Aug 27, 2026 | 25.75 | 25.75 | 25.42 | 25.70 | 25.60 | 0.52% | 17,904 |
| Aug 26, 2026 | 25.41 | 25.64 | 25.41 | 25.56 | 25.47 | 0.52% | 35,008 |
| Aug 25, 2026 | 25.47 | 25.64 | 25.43 | 25.43 | 25.34 | -0.75% | 21,974 |
| Aug 24, 2026 | 25.81 | 25.81 | 25.54 | 25.62 | 25.53 | -1.09% | 65,209 |
| Aug 21, 2026 | 26.06 | 26.06 | 25.79 | 25.91 | 25.81 | 0.26% | 11,991 |
| Aug 20, 2026 | 26.13 | 26.13 | 25.80 | 25.84 | 25.74 | -0.41% | 6,994 |
| Aug 19, 2026 | 26.21 | 26.21 | 25.89 | 25.94 | 25.85 | -0.11% | 9,278 |
| Aug 18, 2026 | 26.00 | 26.14 | 25.90 | 25.97 | 25.88 | 0.19% | 24,067 |
| Aug 17, 2026 | 25.85 | 25.99 | 25.85 | 25.93 | 25.83 | 0.60% | 17,384 |
| Aug 14, 2026 | 25.78 | 25.92 | 25.74 | 25.77 | 25.68 | 0.07% | 44,212 |
| Aug 13, 2026 | 25.53 | 25.94 | 25.50 | 25.75 | 25.66 | 0.37% | 108,254 |
| Aug 12, 2026 | 25.57 | 25.66 | 25.47 | 25.66 | 25.56 | 0.45% | 111,312 |
| Aug 11, 2026 | 25.23 | 25.56 | 25.23 | 25.54 | 25.45 | 1.13% | 68,652 |
| Aug 10, 2026 | 24.83 | 25.26 | 24.83 | 25.26 | 25.16 | 2.48% | 17,081 |
| Aug 7, 2026 | 24.50 | 24.86 | 24.50 | 24.65 | 24.56 | 0.22% | 2,623 |
| Aug 6, 2026 | 24.49 | 24.71 | 24.47 | 24.59 | 24.50 | 0.89% | 627,383 |
| Aug 5, 2026 | 24.90 | 24.90 | 24.35 | 24.38 | 24.29 | -1.62% | 7,707 |
| Aug 4, 2026 | 24.49 | 24.85 | 24.39 | 24.78 | 24.69 | 0.59% | 14,427 |
| Aug 3, 2026 | 24.33 | 24.74 | 24.33 | 24.63 | 24.54 | -0.14% | 32,087 |
| Jul 31, 2026 | 24.53 | 24.72 | 24.40 | 24.67 | 24.58 | -0.01% | 16,453 |
| Jul 30, 2026 | 24.08 | 24.70 | 24.08 | 24.67 | 24.58 | 2.72% | 7,179 |
| Jul 29, 2026 | 24.27 | 24.27 | 24.02 | 24.02 | 23.93 | 0.07% | 10,482 |
| Jul 28, 2026 | 24.26 | 24.26 | 23.89 | 24.00 | 23.91 | -1.65% | 27,420 |
| Jul 27, 2026 | 24.45 | 24.63 | 24.33 | 24.40 | 24.31 | -1.84% | 14,786 |
| Jul 24, 2026 | 24.98 | 25.08 | 24.79 | 24.86 | 24.77 | -0.26% | 50,721 |