Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
26.21
+0.18 (0.71%)
At close: Mar 3, 2025, 3:45 PM
26.26
+0.05 (0.18%)
After-hours: Mar 3, 2025, 4:10 PM EST
CSRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 26.02 | 26.03 | 25.85 | 26.03 | 26.03 | 0.68% | 1,196 |
| Feb 27, 2025 | 25.75 | 25.93 | 25.75 | 25.85 | 25.85 | 0.58% | 34,825 |
| Feb 26, 2025 | 25.94 | 25.94 | 25.70 | 25.70 | 25.70 | -0.96% | 1,987 |
| Feb 25, 2025 | 25.83 | 25.95 | 25.83 | 25.95 | 25.95 | 1.22% | 699 |
| Feb 24, 2025 | 25.57 | 25.66 | 25.57 | 25.64 | 25.64 | 0.58% | 102,777 |
| Feb 21, 2025 | 25.66 | 25.71 | 25.49 | 25.49 | 25.49 | -0.82% | 5,145 |
| Feb 20, 2025 | 25.54 | 25.70 | 25.53 | 25.70 | 25.70 | 0.69% | 100,861 |
| Feb 19, 2025 | 25.51 | 25.53 | 25.48 | 25.53 | 25.53 | -0.29% | 2,885 |
| Feb 18, 2025 | 25.58 | 25.62 | 25.56 | 25.60 | 25.60 | 0.29% | 109,505 |
| Feb 14, 2025 | 25.78 | 25.78 | 25.53 | 25.53 | 25.53 | -0.52% | 500 |
| Feb 13, 2025 | 25.46 | 25.66 | 25.46 | 25.66 | 25.66 | 0.99% | 776 |
| Feb 12, 2025 | 25.36 | 25.45 | 25.36 | 25.41 | 25.41 | -0.52% | 50,846 |
| Feb 11, 2025 | 25.46 | 25.54 | 25.46 | 25.54 | 25.54 | 0.45% | 399 |
| Feb 10, 2025 | 25.49 | 25.49 | 25.37 | 25.43 | 25.43 | 0.06% | 53,694 |
| Feb 7, 2025 | 25.48 | 25.48 | 25.41 | 25.41 | 25.41 | -0.24% | 2,792 |
| Feb 6, 2025 | 25.41 | 25.47 | 25.41 | 25.47 | 25.47 | 0.36% | 2,053 |