Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
27.84
+0.01 (0.02%)
Feb 23, 2026, 4:00 PM EST - Market closed
CSRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 27.86 | 27.96 | 27.68 | 27.84 | 27.84 | - | 75,173 |
| Feb 20, 2026 | 27.49 | 27.83 | 27.49 | 27.83 | 27.83 | 0.88% | 59,682 |
| Feb 19, 2026 | 27.63 | 27.70 | 27.49 | 27.59 | 27.59 | -0.22% | 42,249 |
| Feb 18, 2026 | 28.23 | 28.23 | 27.63 | 27.65 | 27.65 | -1.99% | 164,387 |
| Feb 17, 2026 | 28.08 | 28.24 | 27.92 | 28.21 | 28.21 | 0.93% | 87,338 |
| Feb 13, 2026 | 27.76 | 28.00 | 27.62 | 27.95 | 27.95 | 1.19% | 53,146 |
| Feb 12, 2026 | 27.69 | 28.02 | 27.57 | 27.62 | 27.62 | 0.84% | 33,723 |
| Feb 11, 2026 | 27.38 | 27.58 | 27.26 | 27.39 | 27.39 | 0.44% | 110,882 |
| Feb 10, 2026 | 26.88 | 27.31 | 26.88 | 27.27 | 27.27 | 1.49% | 89,257 |
| Feb 9, 2026 | 26.76 | 26.93 | 26.59 | 26.87 | 26.87 | 0.43% | 61,732 |
| Feb 6, 2026 | 26.43 | 26.76 | 26.43 | 26.76 | 26.76 | 1.85% | 54,412 |
| Feb 5, 2026 | 26.08 | 26.37 | 26.02 | 26.27 | 26.27 | -0.19% | 52,238 |
| Feb 4, 2026 | 26.08 | 26.45 | 26.07 | 26.32 | 26.32 | 1.23% | 158,841 |
| Feb 3, 2026 | 25.97 | 26.03 | 25.77 | 26.00 | 26.00 | 0.08% | 224,224 |
| Feb 2, 2026 | 26.22 | 26.22 | 25.95 | 25.98 | 25.98 | -0.57% | 63,963 |
| Jan 30, 2026 | 26.04 | 26.42 | 25.89 | 26.13 | 26.13 | -0.11% | 56,160 |
| Jan 29, 2026 | 25.82 | 26.19 | 25.82 | 26.16 | 26.16 | 1.54% | 65,586 |
| Jan 28, 2026 | 25.95 | 26.08 | 25.74 | 25.76 | 25.76 | -1.06% | 69,076 |
| Jan 27, 2026 | 26.05 | 26.06 | 25.92 | 26.04 | 26.04 | - | 50,704 |
| Jan 26, 2026 | 26.18 | 26.19 | 26.01 | 26.04 | 26.04 | -0.12% | 56,666 |
| Jan 23, 2026 | 26.04 | 26.11 | 25.92 | 26.07 | 26.07 | 0.15% | 87,679 |
| Jan 22, 2026 | 26.35 | 26.35 | 26.01 | 26.03 | 26.03 | -0.99% | 103,682 |
| Jan 21, 2026 | 26.28 | 26.36 | 26.09 | 26.29 | 26.29 | 0.34% | 78,494 |
| Jan 20, 2026 | 26.58 | 26.58 | 26.17 | 26.20 | 26.20 | -2.06% | 91,735 |
| Jan 16, 2026 | 26.41 | 26.78 | 26.31 | 26.75 | 26.75 | 1.16% | 201,862 |
| Jan 15, 2026 | 26.37 | 26.56 | 26.37 | 26.44 | 26.44 | 0.66% | 69,663 |
| Jan 14, 2026 | 25.94 | 26.27 | 25.94 | 26.27 | 26.27 | 0.84% | 63,011 |
| Jan 13, 2026 | 25.78 | 26.05 | 25.68 | 26.05 | 26.05 | 0.81% | 86,249 |
| Jan 12, 2026 | 25.85 | 25.99 | 25.82 | 25.84 | 25.84 | 0.16% | 47,297 |
| Jan 9, 2026 | 25.70 | 25.88 | 25.70 | 25.80 | 25.80 | 0.51% | 139,931 |
| Jan 8, 2026 | 25.41 | 25.69 | 25.41 | 25.67 | 25.67 | 0.80% | 39,927 |
| Jan 7, 2026 | 25.82 | 25.87 | 25.44 | 25.46 | 25.46 | -0.92% | 130,167 |
| Jan 6, 2026 | 25.49 | 25.76 | 25.38 | 25.70 | 25.70 | 0.67% | 68,891 |
| Jan 5, 2026 | 25.44 | 25.61 | 25.32 | 25.53 | 25.53 | -0.16% | 49,916 |
| Jan 2, 2026 | 25.61 | 25.61 | 25.32 | 25.57 | 25.57 | 0.22% | 47,757 |
| Dec 31, 2025 | 25.52 | 25.61 | 25.47 | 25.51 | 25.51 | -0.34% | 81,347 |
| Dec 30, 2025 | 25.70 | 25.70 | 25.56 | 25.60 | 25.60 | -0.35% | 164,488 |
| Dec 29, 2025 | 25.64 | 25.70 | 25.57 | 25.69 | 25.69 | 0.31% | 83,987 |
| Dec 26, 2025 | 25.59 | 25.61 | 25.49 | 25.61 | 25.61 | 0.12% | 19,602 |
| Dec 24, 2025 | 25.43 | 25.59 | 25.42 | 25.58 | 25.58 | 0.75% | 32,108 |
| Dec 23, 2025 | 25.45 | 25.45 | 25.28 | 25.39 | 25.39 | 0.12% | 109,518 |
| Dec 22, 2025 | 25.30 | 25.43 | 25.20 | 25.36 | 25.36 | 0.28% | 36,373 |
| Dec 19, 2025 | 25.36 | 25.43 | 25.25 | 25.29 | 25.29 | -0.16% | 119,656 |
| Dec 18, 2025 | 25.55 | 25.55 | 25.30 | 25.33 | 25.33 | -0.59% | 104,325 |
| Dec 17, 2025 | 25.44 | 25.59 | 25.40 | 25.48 | 25.48 | 0.08% | 53,856 |
| Dec 16, 2025 | 25.69 | 25.69 | 25.45 | 25.46 | 25.46 | -0.86% | 63,126 |
| Dec 15, 2025 | 25.63 | 25.68 | 25.50 | 25.68 | 25.68 | -0.04% | 56,110 |
| Dec 12, 2025 | 25.85 | 25.95 | 25.58 | 25.69 | 25.49 | -0.46% | 387,368 |
| Dec 11, 2025 | 25.80 | 25.91 | 25.73 | 25.81 | 25.61 | 0.04% | 31,707 |
| Dec 10, 2025 | 25.86 | 25.98 | 25.76 | 25.80 | 25.60 | 0.04% | 49,056 |