Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
25.86
+0.03 (0.12%)
At close: Aug 20, 2025, 4:00 PM
25.86
0.00 (0.00%)
After-hours: Aug 20, 2025, 4:10 PM EDT

CSRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202526.0226.3525.9326.1426.140.93%44,966
Jul 15, 202526.1626.2125.8325.9025.90-0.88%116,075
Jul 14, 202526.3126.4025.9626.1326.130.81%29,494
Jul 11, 202525.8026.0725.6525.9225.92-0.15%47,313
Jul 10, 202525.9326.5025.8325.9625.960.50%34,874
Jul 9, 202525.8325.9525.7625.8325.830.12%60,434
Jul 8, 202525.7926.4725.6725.8025.80-0.15%32,723
Jul 7, 202526.0326.0325.7825.8425.84-0.84%46,651
Jul 3, 202525.9526.1625.9226.0626.060.44%28,317
Jul 2, 202525.8226.1225.7725.9525.950.06%14,151
Jul 1, 202525.7326.0625.7325.9325.930.48%12,961
Jun 30, 202525.6625.8825.4025.8125.810.76%20,040
Jun 27, 202525.8925.8925.5525.6125.61-0.58%9,882
Jun 26, 202525.6025.7925.6025.7625.62-0.23%21,608
Jun 25, 202526.2726.2725.8225.8225.68-2.05%22,944
Jun 24, 202526.3326.4826.2026.3626.210.15%34,679
Jun 23, 202525.9826.3225.9826.3226.171.39%52,572
Jun 20, 202526.0426.1425.9525.9625.81-0.08%17,000
Jun 18, 202525.9126.4625.8725.9825.830.50%25,885
Jun 17, 202525.7826.0225.7625.8525.70-0.17%22,531
Jun 16, 202526.0426.1625.8425.9025.750.29%10,032
Jun 13, 202525.8825.9425.6725.8225.68-0.77%49,447
Jun 12, 202525.9226.2725.8526.0225.870.35%101,893
Jun 11, 202526.1526.1525.8425.9325.78-0.69%32,679
Jun 10, 202526.1026.7125.9126.1125.960.79%37,836
Jun 9, 202525.8026.0325.7725.9125.76-0.06%38,366