Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
25.62
-0.13 (-0.50%)
May 6, 2025, 4:00 PM EDT - Market closed
CSRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | - | -0.31% | 662 |
| May 5, 2025 | 25.81 | 25.83 | 25.73 | 25.75 | 25.75 | -0.07% | 24,375 |
| May 2, 2025 | 26.06 | 26.06 | 25.70 | 25.77 | 25.77 | 0.85% | 6,315 |
| May 1, 2025 | 25.49 | 25.77 | 25.46 | 25.55 | 25.55 | 0.57% | 44,743 |
| Apr 30, 2025 | 25.03 | 25.44 | 25.03 | 25.41 | 25.41 | 1.17% | 6,742 |
| Apr 29, 2025 | 25.01 | 25.24 | 24.97 | 25.11 | 25.11 | 0.66% | 6,954 |
| Apr 28, 2025 | 24.90 | 25.41 | 24.71 | 24.95 | 24.95 | 0.75% | 7,315 |
| Apr 25, 2025 | 24.67 | 24.76 | 24.67 | 24.76 | 24.76 | 0.16% | 4,370 |
| Apr 24, 2025 | 24.81 | 24.85 | 24.55 | 24.72 | 24.72 | 0.08% | 7,372 |
| Apr 23, 2025 | 24.85 | 25.05 | 24.60 | 24.70 | 24.70 | -0.16% | 4,593 |
| Apr 22, 2025 | 24.39 | 24.80 | 24.39 | 24.74 | 24.74 | 2.08% | 7,744 |
| Apr 21, 2025 | 24.56 | 24.56 | 23.98 | 24.24 | 24.24 | -2.00% | 3,432 |
| Apr 17, 2025 | 24.66 | 24.89 | 24.66 | 24.73 | 24.73 | 1.48% | 11,000 |
| Apr 16, 2025 | 24.44 | 24.54 | 24.21 | 24.37 | 24.37 | 0.31% | 6,545 |
| Apr 15, 2025 | 24.44 | 24.46 | 24.30 | 24.30 | 24.30 | 0.06% | 2,983 |
| Apr 14, 2025 | 24.05 | 24.30 | 24.05 | 24.28 | 24.28 | 1.93% | 10,627 |
| Apr 11, 2025 | 23.22 | 23.82 | 23.22 | 23.82 | 23.82 | 1.51% | 12,841 |
| Apr 10, 2025 | 23.76 | 23.84 | 23.10 | 23.47 | 23.47 | -2.26% | 14,438 |
| Apr 9, 2025 | 22.42 | 27.34 | 22.22 | 24.01 | 24.01 | 5.80% | 54,799 |
| Apr 8, 2025 | 23.48 | 23.70 | 22.46 | 22.69 | 22.69 | -2.66% | 18,719 |
| Apr 7, 2025 | 23.16 | 24.31 | 22.96 | 23.31 | 23.31 | -2.82% | 55,938 |
| Apr 4, 2025 | 24.45 | 24.91 | 23.99 | 23.99 | 23.99 | -4.33% | 17,536 |
| Apr 3, 2025 | 25.27 | 25.36 | 25.07 | 25.07 | 25.07 | -2.30% | 4,209 |
| Apr 2, 2025 | 25.58 | 25.66 | 25.51 | 25.66 | 25.66 | 0.39% | 2,649 |
| Apr 1, 2025 | 25.55 | 25.56 | 25.34 | 25.56 | 25.56 | 0.16% | 7,647 |
| Mar 31, 2025 | 25.43 | 25.55 | 25.41 | 25.52 | 25.52 | 0.73% | 3,366 |
| Mar 28, 2025 | 25.26 | 25.33 | 25.16 | 25.33 | 25.33 | -0.53% | 1,568 |
| Mar 27, 2025 | 25.62 | 25.73 | 25.40 | 25.47 | 25.31 | -0.06% | 4,444 |
| Mar 26, 2025 | 25.48 | 25.52 | 25.41 | 25.49 | 25.32 | 0.38% | 6,464 |
| Mar 25, 2025 | 25.58 | 25.62 | 25.37 | 25.39 | 25.23 | -1.17% | 20,082 |
| Mar 24, 2025 | 25.46 | 25.71 | 25.46 | 25.69 | 25.53 | 1.30% | 12,621 |
| Mar 21, 2025 | 25.50 | 25.50 | 25.36 | 25.36 | 25.20 | -0.83% | 1,574 |
| Mar 20, 2025 | 25.69 | 25.86 | 25.51 | 25.57 | 25.41 | -0.14% | 485 |
| Mar 19, 2025 | 25.65 | 25.70 | 25.60 | 25.61 | 25.45 | 0.08% | 6,594 |
| Mar 18, 2025 | 25.78 | 25.78 | 25.52 | 25.59 | 25.43 | -0.35% | 8,077 |
| Mar 17, 2025 | 25.49 | 25.68 | 25.48 | 25.68 | 25.52 | 1.64% | 1,666 |
| Mar 14, 2025 | 24.95 | 25.27 | 24.95 | 25.27 | 25.11 | 1.86% | 1,811 |
| Mar 13, 2025 | 25.19 | 25.20 | 24.79 | 24.81 | 24.65 | -1.36% | 3,626 |
| Mar 12, 2025 | 25.37 | 25.37 | 25.14 | 25.15 | 24.99 | -0.57% | 9,705 |
| Mar 11, 2025 | 25.53 | 25.54 | 25.25 | 25.29 | 25.13 | -1.02% | 2,276 |
| Mar 10, 2025 | 25.82 | 25.82 | 25.50 | 25.55 | 25.39 | -0.73% | 2,570 |
| Mar 7, 2025 | 25.72 | 25.76 | 25.53 | 25.74 | 25.57 | 0.66% | 23,071 |
| Mar 6, 2025 | 25.67 | 25.73 | 25.55 | 25.57 | 25.41 | -2.56% | 16,001 |
| Mar 5, 2025 | 25.85 | 26.25 | 25.85 | 26.24 | 26.07 | 1.05% | 4,362 |
| Mar 4, 2025 | 26.13 | 26.19 | 25.97 | 25.97 | 25.80 | -1.10% | 3,664 |
| Mar 3, 2025 | 26.35 | 26.38 | 26.21 | 26.26 | 26.09 | 0.89% | 1,648 |
| Feb 28, 2025 | 26.02 | 26.03 | 25.85 | 26.03 | 25.86 | 0.68% | 1,196 |
| Feb 27, 2025 | 25.75 | 25.93 | 25.75 | 25.85 | 25.69 | 0.58% | 34,825 |
| Feb 26, 2025 | 25.94 | 25.94 | 25.70 | 25.70 | 25.54 | -0.96% | 1,987 |
| Feb 25, 2025 | 25.83 | 25.95 | 25.83 | 25.95 | 25.79 | 1.22% | 699 |