Cohen & Steers Future of Energy Active ETF (CSEN)
NASDAQ: CSEN · Real-Time Price · USD
26.52
+0.18 (0.67%)
At close: Oct 30, 2026, 4:00 PM EDT
26.46
-0.06 (-0.21%)
After-hours: Oct 30, 2026, 7:30 PM EDT
CSEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26.39 | 26.52 | 26.24 | 26.52 | 26.52 | 0.66% | 3,545 |
| Oct 29, 2026 | 26.17 | 26.47 | 26.17 | 26.34 | 26.34 | 0.50% | 8,121 |
| Oct 28, 2026 | 25.96 | 26.27 | 25.92 | 26.21 | 26.21 | 0.86% | 5,200 |
| Oct 27, 2026 | 26.20 | 26.20 | 25.99 | 25.99 | 25.99 | -0.73% | 4,231 |
| Oct 26, 2026 | 25.95 | 26.25 | 25.95 | 26.18 | 26.18 | 0.33% | 4,101 |
| Oct 23, 2026 | 25.66 | 26.22 | 25.66 | 26.09 | 26.09 | 2.14% | 6,333 |
| Oct 22, 2026 | 25.70 | 25.70 | 25.39 | 25.54 | 25.54 | -2.24% | 24,040 |
| Oct 21, 2026 | 25.99 | 26.17 | 25.99 | 26.13 | 26.13 | 0.86% | 18,553 |
| Oct 20, 2026 | 25.93 | 25.94 | 25.79 | 25.91 | 25.91 | 0.06% | 29,534 |
| Oct 19, 2026 | 25.99 | 26.02 | 25.81 | 25.89 | 25.89 | -0.72% | 5,352 |
| Oct 16, 2026 | 25.82 | 26.10 | 25.82 | 26.08 | 26.08 | 1.07% | 6,527 |
| Oct 15, 2026 | 26.00 | 26.00 | 25.61 | 25.80 | 25.80 | -1.19% | 13,512 |
| Oct 14, 2026 | 26.31 | 26.31 | 26.06 | 26.11 | 26.11 | -1.37% | 74,081 |
| Oct 13, 2026 | 26.29 | 26.49 | 26.29 | 26.48 | 26.48 | 1.48% | 10,812 |
| Oct 12, 2026 | 26.07 | 26.09 | 26.00 | 26.09 | 26.09 | 0.67% | 4,640 |
| Oct 9, 2026 | 25.97 | 26.07 | 25.90 | 25.92 | 25.92 | 0.15% | 20,662 |
| Oct 8, 2026 | 25.74 | 25.88 | 25.66 | 25.88 | 25.88 | 1.41% | 7,594 |
| Oct 7, 2026 | 25.74 | 25.74 | 25.37 | 25.52 | 25.52 | -1.04% | 35,601 |
| Oct 6, 2026 | 25.51 | 25.88 | 25.49 | 25.78 | 25.78 | 1.33% | 11,422 |
| Oct 5, 2026 | 25.22 | 25.54 | 25.01 | 25.45 | 25.45 | 0.41% | 14,323 |
| Oct 2, 2026 | 25.00 | 25.34 | 25.00 | 25.34 | 25.34 | 1.29% | 20,682 |
| Oct 1, 2026 | 24.80 | 25.02 | 24.80 | 25.02 | 25.02 | 0.99% | 11,514 |
| 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 |