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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 19, 2025 | 25.56 | 26.40 | 25.56 | 25.83 | 25.83 | 1.69% | 66,946 |
Aug 18, 2025 | 25.63 | 25.70 | 25.40 | 25.40 | 25.40 | -0.89% | 14,339 |
Aug 15, 2025 | 25.52 | 25.76 | 25.52 | 25.63 | 25.63 | -0.22% | 6,738 |
Aug 14, 2025 | 25.67 | 25.78 | 25.40 | 25.69 | 25.69 | -0.33% | 17,414 |
Aug 13, 2025 | 25.58 | 25.95 | 25.51 | 25.77 | 25.77 | 0.78% | 53,208 |
Aug 12, 2025 | 25.43 | 25.57 | 25.31 | 25.57 | 25.57 | 0.67% | 37,203 |
Aug 11, 2025 | 25.60 | 25.64 | 25.40 | 25.40 | 25.40 | -0.70% | 32,073 |
Aug 8, 2025 | 25.69 | 25.80 | 25.52 | 25.58 | 25.58 | -0.94% | 14,977 |
Aug 7, 2025 | 25.85 | 26.51 | 25.66 | 25.82 | 25.82 | 0.63% | 58,917 |
Aug 6, 2025 | 25.95 | 25.97 | 25.66 | 25.66 | 25.66 | -1.04% | 129,307 |
Aug 5, 2025 | 25.85 | 26.87 | 25.73 | 25.93 | 25.93 | 0.42% | 44,339 |
Aug 4, 2025 | 25.75 | 25.97 | 25.69 | 25.82 | 25.82 | 0.36% | 59,311 |
Aug 1, 2025 | 25.73 | 26.33 | 25.54 | 25.73 | 25.73 | 0.43% | 39,977 |
Jul 31, 2025 | 25.86 | 25.95 | 25.62 | 25.62 | 25.62 | -1.35% | 47,017 |
Jul 30, 2025 | 26.40 | 26.41 | 25.86 | 25.97 | 25.97 | -1.85% | 9,967 |
Jul 29, 2025 | 26.08 | 26.71 | 26.06 | 26.46 | 26.46 | 1.61% | 22,124 |
Jul 28, 2025 | 26.40 | 27.11 | 26.04 | 26.04 | 26.04 | -1.54% | 8,777 |
Jul 25, 2025 | 26.34 | 26.72 | 26.26 | 26.45 | 26.45 | -0.31% | 17,873 |
Jul 24, 2025 | 26.56 | 26.65 | 26.53 | 26.53 | 26.53 | -0.12% | 11,803 |
Jul 23, 2025 | 26.56 | 26.93 | 26.53 | 26.56 | 26.56 | -0.24% | 57,062 |
Jul 22, 2025 | 26.34 | 26.86 | 26.34 | 26.63 | 26.63 | 1.51% | 88,981 |
Jul 21, 2025 | 26.45 | 26.55 | 26.17 | 26.23 | 26.23 | 0.19% | 20,396 |
Jul 18, 2025 | 26.14 | 26.48 | 26.07 | 26.18 | 26.18 | 0.36% | 10,986 |
Jul 17, 2025 | 26.01 | 26.44 | 26.01 | 26.09 | 26.09 | -0.21% | 50,619 |
Jul 16, 2025 | 26.02 | 26.35 | 25.93 | 26.14 | 26.14 | 0.93% | 44,966 |
Jul 15, 2025 | 26.16 | 26.21 | 25.83 | 25.90 | 25.90 | -0.88% | 116,075 |
Jul 14, 2025 | 26.31 | 26.40 | 25.96 | 26.13 | 26.13 | 0.81% | 29,494 |
Jul 11, 2025 | 25.80 | 26.07 | 25.65 | 25.92 | 25.92 | -0.15% | 47,313 |
Jul 10, 2025 | 25.93 | 26.50 | 25.83 | 25.96 | 25.96 | 0.50% | 34,874 |
Jul 9, 2025 | 25.83 | 25.95 | 25.76 | 25.83 | 25.83 | 0.12% | 60,434 |
Jul 8, 2025 | 25.79 | 26.47 | 25.67 | 25.80 | 25.80 | -0.15% | 32,723 |
Jul 7, 2025 | 26.03 | 26.03 | 25.78 | 25.84 | 25.84 | -0.84% | 46,651 |
Jul 3, 2025 | 25.95 | 26.16 | 25.92 | 26.06 | 26.06 | 0.44% | 28,317 |
Jul 2, 2025 | 25.82 | 26.12 | 25.77 | 25.95 | 25.95 | 0.06% | 14,151 |
Jul 1, 2025 | 25.73 | 26.06 | 25.73 | 25.93 | 25.93 | 0.48% | 12,961 |
Jun 30, 2025 | 25.66 | 25.88 | 25.40 | 25.81 | 25.81 | 0.76% | 20,040 |
Jun 27, 2025 | 25.89 | 25.89 | 25.55 | 25.61 | 25.61 | -0.58% | 9,882 |
Jun 26, 2025 | 25.60 | 25.79 | 25.60 | 25.76 | 25.62 | -0.23% | 21,608 |
Jun 25, 2025 | 26.27 | 26.27 | 25.82 | 25.82 | 25.68 | -2.05% | 22,944 |
Jun 24, 2025 | 26.33 | 26.48 | 26.20 | 26.36 | 26.21 | 0.15% | 34,679 |
Jun 23, 2025 | 25.98 | 26.32 | 25.98 | 26.32 | 26.17 | 1.39% | 52,572 |
Jun 20, 2025 | 26.04 | 26.14 | 25.95 | 25.96 | 25.81 | -0.08% | 17,000 |
Jun 18, 2025 | 25.91 | 26.46 | 25.87 | 25.98 | 25.83 | 0.50% | 25,885 |
Jun 17, 2025 | 25.78 | 26.02 | 25.76 | 25.85 | 25.70 | -0.17% | 22,531 |
Jun 16, 2025 | 26.04 | 26.16 | 25.84 | 25.90 | 25.75 | 0.29% | 10,032 |
Jun 13, 2025 | 25.88 | 25.94 | 25.67 | 25.82 | 25.68 | -0.77% | 49,447 |
Jun 12, 2025 | 25.92 | 26.27 | 25.85 | 26.02 | 25.87 | 0.35% | 101,893 |
Jun 11, 2025 | 26.15 | 26.15 | 25.84 | 25.93 | 25.78 | -0.69% | 32,679 |
Jun 10, 2025 | 26.10 | 26.71 | 25.91 | 26.11 | 25.96 | 0.79% | 37,836 |
Jun 9, 2025 | 25.80 | 26.03 | 25.77 | 25.91 | 25.76 | -0.06% | 38,366 |