Cohen & Steers Future of Energy Active ETF (CSEN)
NASDAQ: CSEN · Real-Time Price · USD
25.77
+0.02 (0.08%)
At close: Aug 14, 2026, 4:00 PM EDT
25.74
-0.03 (-0.12%)
After-hours: Aug 14, 2026, 4:15 PM EDT
CSEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 108,253 |
| Aug 12, 2026 | 25.57 | 25.66 | 25.47 | 25.66 | 25.66 | 0.45% | 111,311 |
| 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 |
| Jun 30, 2026 | 23.95 | 23.95 | 23.63 | 23.65 | 23.65 | -0.36% | 14,492 |
| Jun 29, 2026 | 23.79 | 23.86 | 23.70 | 23.74 | 23.74 | 0.08% | 8,331 |
| Jun 26, 2026 | 23.90 | 23.98 | 23.75 | 23.80 | 23.72 | -0.86% | 24,768 |
| Jun 25, 2026 | 23.85 | 24.03 | 23.85 | 24.01 | 23.92 | 1.22% | 210,779 |
| Jun 24, 2026 | 23.83 | 23.86 | 23.66 | 23.72 | 23.64 | -2.17% | 21,046 |
| Jun 23, 2026 | 24.13 | 24.35 | 24.13 | 24.24 | 24.16 | -0.73% | 17,179 |
| Jun 22, 2026 | 24.09 | 24.45 | 24.09 | 24.42 | 24.34 | 1.47% | 21,698 |
| Jun 18, 2026 | 24.21 | 24.21 | 23.83 | 24.07 | 23.99 | -0.21% | 36,481 |
| Jun 17, 2026 | 24.25 | 24.42 | 23.91 | 24.12 | 24.04 | -0.92% | 60,058 |
| Jun 16, 2026 | 24.50 | 24.63 | 23.99 | 24.34 | 24.26 | -1.30% | 127,377 |