Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
24.44
+0.15 (0.60%)
Apr 16, 2025, 10:00 AM EDT - Market open
CSRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 25.57 | 25.66 | 25.57 | 25.64 | 25.47 | 0.58% | 102,777 |
| Feb 21, 2025 | 25.66 | 25.71 | 25.49 | 25.49 | 25.33 | -0.82% | 5,145 |
| Feb 20, 2025 | 25.54 | 25.70 | 25.53 | 25.70 | 25.54 | 0.69% | 100,861 |
| Feb 19, 2025 | 25.51 | 25.53 | 25.48 | 25.53 | 25.36 | -0.29% | 2,885 |
| Feb 18, 2025 | 25.58 | 25.62 | 25.56 | 25.60 | 25.44 | 0.29% | 109,505 |
| Feb 14, 2025 | 25.78 | 25.78 | 25.53 | 25.53 | 25.36 | -0.52% | 500 |
| Feb 13, 2025 | 25.46 | 25.66 | 25.46 | 25.66 | 25.50 | 0.99% | 776 |
| Feb 12, 2025 | 25.36 | 25.45 | 25.36 | 25.41 | 25.25 | -0.52% | 50,846 |
| Feb 11, 2025 | 25.46 | 25.54 | 25.46 | 25.54 | 25.38 | 0.45% | 399 |
| Feb 10, 2025 | 25.49 | 25.49 | 25.37 | 25.43 | 25.27 | 0.06% | 53,694 |
| Feb 7, 2025 | 25.48 | 25.48 | 25.41 | 25.41 | 25.25 | -0.24% | 2,792 |
| Feb 6, 2025 | 25.41 | 25.47 | 25.41 | 25.47 | 25.31 | 0.36% | 2,053 |