Skip to main content
logo
Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
26.11
-0.04 (-0.15%)
Mar 25, 2026, 4:00 PM EDT - Market closed

CSRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202626.3326.3326.0326.1126.11-0.15%48,977
Mar 24, 202626.1926.3726.0726.1526.15-0.65%189,979
Mar 23, 202626.5526.6126.2826.3226.320.57%45,066
Mar 20, 202627.0227.0226.1126.1726.17-3.25%39,986
Mar 19, 202627.0127.1626.8727.0527.05-0.37%60,372
Mar 18, 202627.5227.5227.1427.1527.15-1.52%45,158
Mar 17, 202627.6027.7527.5427.5727.570.40%147,255
Mar 16, 202627.3927.6127.3827.4627.461.03%157,249
Mar 13, 202627.4027.4127.1827.1827.180.04%55,738
Mar 12, 202627.2627.3327.1027.1727.17-0.55%212,224
Mar 11, 202627.4627.6027.2827.3227.32-1.05%34,982
Mar 10, 202627.6627.9027.5527.6127.61-0.29%29,411
Mar 9, 202627.4127.7427.1027.6927.69-576,606
Mar 6, 202627.6827.7527.5527.6927.69-0.79%58,668
Mar 5, 202627.9727.9727.6327.9127.91-0.85%249,356
Mar 4, 202628.0528.1527.8028.1528.150.25%28,914
Mar 3, 202627.8728.1527.5628.0828.08-0.64%150,049
Mar 2, 202627.9628.3627.9328.2628.260.21%470,317
Feb 27, 202627.9628.3327.9428.2028.200.46%237,158
Feb 26, 202627.9328.0827.8828.0728.070.65%85,478
Feb 25, 202628.0028.0027.8027.8927.89-0.16%56,639
Feb 24, 202627.8727.9527.7527.9427.940.36%48,632
Feb 23, 202627.8627.9627.6827.8427.84-75,173
Feb 20, 202627.4927.8327.4927.8327.830.88%59,682
Feb 19, 202627.6327.7027.4927.5927.59-0.22%42,249
Feb 18, 202628.2328.2327.6327.6527.65-1.99%164,387
Feb 17, 202628.0828.2427.9228.2128.210.93%87,338
Feb 13, 202627.7628.0027.6227.9527.951.19%53,146
Feb 12, 202627.6928.0227.5727.6227.620.84%33,723
Feb 11, 202627.3827.5827.2627.3927.390.44%110,882
Feb 10, 202626.8827.3126.8827.2727.271.49%89,257
Feb 9, 202626.7626.9326.5926.8726.870.43%61,732
Feb 6, 202626.4326.7626.4326.7626.761.85%54,412
Feb 5, 202626.0826.3726.0226.2726.27-0.19%52,238
Feb 4, 202626.0826.4526.0726.3226.321.23%158,841
Feb 3, 202625.9726.0325.7726.0026.000.08%224,224
Feb 2, 202626.2226.2225.9525.9825.98-0.57%63,963
Jan 30, 202626.0426.4225.8926.1326.13-0.11%56,160
Jan 29, 202625.8226.1925.8226.1626.161.54%65,586
Jan 28, 202625.9526.0825.7425.7625.76-1.06%69,076
Jan 27, 202626.0526.0625.9226.0426.04-50,704
Jan 26, 202626.1826.1926.0126.0426.04-0.12%56,666
Jan 23, 202626.0426.1125.9226.0726.070.15%87,679
Jan 22, 202626.3526.3526.0126.0326.03-0.99%103,682
Jan 21, 202626.2826.3626.0926.2926.290.34%78,494
Jan 20, 202626.5826.5826.1726.2026.20-2.06%91,735
Jan 16, 202626.4126.7826.3126.7526.751.16%201,862
Jan 15, 202626.3726.5626.3726.4426.440.66%69,663
Jan 14, 202625.9426.2725.9426.2726.270.84%63,011
Jan 13, 202625.7826.0525.6826.0526.050.81%86,249