Skip to main content
logo
Exit
Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
25.79
-0.07 (-0.27%)
At close: Sep 25, 2025, 4:00 PM EDT
25.79
0.00 (0.00%)
After-hours: Sep 25, 2025, 8:00 PM EDT

CSRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202525.8425.9225.7925.79--0.27%26,000
Sep 24, 202526.0826.0825.8625.8625.86-0.58%11,772
Sep 23, 202526.0126.2025.9326.0126.010.35%11,524
Sep 22, 202525.6425.9325.6425.9225.920.45%30,138
Sep 19, 202525.8425.9425.8025.8025.80-0.41%7,830
Sep 18, 202525.8825.9725.8125.9125.910.14%15,846
Sep 17, 202525.9726.2225.8225.8725.87-1.44%11,579
Sep 16, 202526.0226.2525.8726.2526.250.46%378,036
Sep 15, 202526.1926.2726.0226.1326.13-0.11%17,418
Sep 12, 202526.1926.2326.1226.1626.16-0.29%10,159
Sep 11, 202525.9926.2825.9426.2326.231.40%8,269
Sep 10, 202525.8126.0125.8125.8725.870.37%9,330
Sep 9, 202525.7325.8425.7325.7825.78-0.17%12,376
Sep 8, 202525.8925.8925.6525.8225.82-0.82%11,442
Sep 5, 202526.0126.1225.8826.0326.030.94%123,872
Sep 4, 202525.7625.7925.6025.7925.790.55%25,250
Sep 3, 202525.6225.9225.6025.6525.65-0.39%83,443
Sep 2, 202525.8726.2325.5825.7525.75-1.37%48,380
Aug 29, 202526.0826.1626.0326.1126.110.18%24,100
Aug 28, 202526.0926.1225.9526.0626.06-0.27%18,286
Aug 27, 202525.9226.2025.9226.1326.130.35%29,075
Aug 26, 202526.0226.9225.9826.0426.04-0.34%27,655
Aug 25, 202526.1826.2026.0426.1326.13-0.19%52,464
Aug 22, 202526.0126.4526.0126.1826.181.51%31,973
Aug 21, 202525.7826.1625.7825.7925.79-0.27%72,097
Aug 20, 202525.7026.1725.7025.8625.860.12%90,138
Aug 19, 202525.5626.4025.5625.8325.831.69%66,946
Aug 18, 202525.6325.7025.4025.4025.40-0.89%14,339
Aug 15, 202525.5225.7625.5225.6325.63-0.22%6,738
Aug 14, 202525.6725.7825.4025.6925.69-0.33%17,414
Aug 13, 202525.5825.9525.5125.7725.770.78%53,208
Aug 12, 202525.4325.5725.3125.5725.570.67%37,203
Aug 11, 202525.6025.6425.4025.4025.40-0.70%32,073
Aug 8, 202525.6925.8025.5225.5825.58-0.94%14,977
Aug 7, 202525.8526.5125.6625.8225.820.63%58,917
Aug 6, 202525.9525.9725.6625.6625.66-1.04%129,307
Aug 5, 202525.8526.8725.7325.9325.930.42%44,339
Aug 4, 202525.7525.9725.6925.8225.820.36%59,311
Aug 1, 202525.7326.3325.5425.7325.730.43%39,977
Jul 31, 202525.8625.9525.6225.6225.62-1.35%47,017
Jul 30, 202526.4026.4125.8625.9725.97-1.85%9,967
Jul 29, 202526.0826.7126.0626.4626.461.61%22,124
Jul 28, 202526.4027.1126.0426.0426.04-1.54%8,777
Jul 25, 202526.3426.7226.2626.4526.45-0.31%17,873
Jul 24, 202526.5626.6526.5326.5326.53-0.12%11,803
Jul 23, 202526.5626.9326.5326.5626.56-0.24%57,062
Jul 22, 202526.3426.8626.3426.6326.631.51%88,981
Jul 21, 202526.4526.5526.1726.2326.230.19%20,396
Jul 18, 202526.1426.4826.0726.1826.180.36%10,986
Jul 17, 202526.0126.4426.0126.0926.09-0.21%50,619