Skip to main content
logo
/
Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
25.77
-0.07 (-0.27%)
Jul 8, 2025, 12:52 PM - Market open

CSRE Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 5, 2025→Jul 7, 2025Max ▾17 Feb3 Mar17 Mar31 Mar14 Apr28 Apr12 May26 May9 Jun23 Jun7 Jul17 Feb​17 Feb17 Mar​17 Mar14 Apr​14 Apr12 May​12 May9 Jun​9 Jun7 Jul​7 Jul010.0020.0025.84

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 6, 202525.9425.9925.7825.9225.770.43%36,474
Jun 5, 202525.8725.9125.6525.8125.67-30,814
Jun 4, 202525.6426.1025.6425.8125.67-10,764
Jun 3, 202525.7625.8325.6725.8125.67-0.31%46,429
Jun 2, 202525.5426.0425.4325.8925.740.28%22,685
May 30, 202525.6626.3725.6625.8225.670.34%30,805
May 29, 202525.6426.0625.5925.7325.590.67%21,851
May 28, 202525.5225.5925.4125.5625.42-0.20%55,782
May 27, 202525.3125.9325.3125.6125.471.43%13,192
May 23, 202525.0425.3125.0425.2525.110.48%7,902
May 22, 202525.2025.7524.9825.1324.99-0.63%21,671
May 21, 202525.6525.7125.2925.2925.15-2.08%12,718
May 20, 202525.8325.8925.7825.8325.68-0.28%6,282
May 19, 202525.6826.1025.6825.9025.750.34%4,889
May 16, 202525.5225.8125.5225.8125.671.30%15,208
May 15, 202525.2025.4825.2025.4825.341.84%4,851
May 14, 202525.0425.1024.9125.0224.88-0.87%17,323
May 13, 202525.6025.6025.1525.2425.10-1.02%25,463
May 12, 202525.5225.6125.4325.5025.36-0.16%5,018
May 9, 202525.3325.5925.3325.5425.400.51%46,212
May 8, 202525.5525.9825.4025.4125.27-0.63%57,403
May 7, 202525.6425.7225.5525.5725.43-0.04%5,947
May 6, 202525.6825.6825.5425.5825.44-0.66%5,101
May 5, 202525.8125.8325.7325.7525.61-0.07%24,375
May 2, 202526.0626.0625.7025.7725.620.85%6,315
May 1, 202525.4925.7725.4625.5525.410.57%44,743
Apr 30, 202525.0325.4425.0325.4125.261.17%6,742
Apr 29, 202525.0125.2424.9725.1124.970.66%6,954
Apr 28, 202524.9025.4124.7124.9524.810.75%7,315
Apr 25, 202524.6724.7624.6724.7624.620.16%4,370
Apr 24, 202524.8124.8524.5524.7224.580.08%7,372