Cohen & Steers Real Estate Active ETF (CSRE)

NYSEARCA: CSRE · Real-Time Price · USD

28.93

-0.05 (-0.17%)

At close: Aug 18, 2026, 4:00 PM EDT

28.93

0.00 (0.00%)

After-hours: Aug 18, 2026, 6:30 PM EDT

CSRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	29.14	29.18	28.92	28.93	28.93	-0.17%	170,684
Aug 17, 2026	29.05	29.10	28.90	28.98	28.98	-0.58%	100,885
Aug 14, 2026	29.15	29.26	29.07	29.15	29.15	0.31%	96,873
Aug 13, 2026	28.82	29.15	28.82	29.06	29.06	1.15%	237,702
Aug 12, 2026	28.49	28.77	28.41	28.73	28.73	1.02%	301,591
Aug 11, 2026	28.67	28.67	28.41	28.44	28.44	-0.82%	667,209
Aug 10, 2026	28.97	28.97	28.56	28.68	28.68	-1.19%	73,580
Aug 7, 2026	29.03	29.20	28.92	29.02	29.02	0.17%	143,159
Aug 6, 2026	29.30	29.30	28.88	28.97	28.97	-0.72%	88,835
Aug 5, 2026	29.23	29.23	28.86	29.18	29.18	-0.21%	107,238
Aug 4, 2026	29.06	29.29	28.78	29.24	29.24	-0.10%	336,605
Aug 3, 2026	29.41	29.41	29.07	29.27	29.27	0.17%	72,619
Jul 31, 2026	29.34	29.41	29.01	29.22	29.22	-0.34%	92,344
Jul 30, 2026	29.74	29.74	29.14	29.32	29.32	-1.35%	138,690
Jul 29, 2026	29.73	29.86	29.49	29.72	29.72	0.27%	67,188
Jul 28, 2026	29.92	29.92	29.64	29.64	29.64	-0.30%	463,091
Jul 27, 2026	30.07	30.07	29.63	29.73	29.73	-0.47%	95,325
Jul 24, 2026	29.33	30.02	29.33	29.87	29.87	2.12%	86,078
Jul 23, 2026	29.33	29.47	29.18	29.25	29.25	-0.24%	69,357
Jul 22, 2026	29.53	29.53	29.24	29.32	29.32	-0.51%	94,211
Jul 21, 2026	29.44	29.53	29.34	29.47	29.47	0.24%	76,655
Jul 20, 2026	29.44	29.49	29.27	29.40	29.40	-0.24%	58,812
Jul 17, 2026	29.55	29.66	29.30	29.47	29.47	0.14%	200,933
Jul 16, 2026	28.92	29.43	28.92	29.43	29.43	1.87%	117,386
Jul 15, 2026	28.81	29.15	28.75	28.89	28.89	0.14%	126,851
Jul 14, 2026	28.89	28.92	28.73	28.85	28.85	-0.17%	72,119
Jul 13, 2026	28.84	29.02	28.77	28.90	28.90	0.52%	60,010
Jul 10, 2026	28.74	28.77	28.55	28.75	28.75	0.28%	77,617
Jul 9, 2026	28.58	28.80	28.58	28.67	28.67	0.14%	180,173
Jul 8, 2026	28.90	28.90	28.59	28.63	28.63	-0.93%	126,508
Jul 7, 2026	28.81	29.11	28.80	28.90	28.90	0.87%	71,516
Jul 6, 2026	28.70	28.82	28.56	28.65	28.65	-0.87%	43,796
Jul 2, 2026	28.55	28.90	28.55	28.90	28.90	1.23%	275,787
Jul 1, 2026	28.24	28.72	28.24	28.55	28.55	0.60%	506,802
Jun 30, 2026	28.68	28.68	28.35	28.38	28.38	-1.77%	130,475
Jun 29, 2026	29.14	29.14	28.64	28.89	28.89	-0.65%	90,221
Jun 26, 2026	28.94	29.26	28.87	29.21	29.08	1.28%	77,896
Jun 25, 2026	28.83	29.00	28.51	28.84	28.71	0.14%	91,744
Jun 24, 2026	28.87	28.91	28.63	28.80	28.67	-0.03%	158,277
Jun 23, 2026	28.49	29.02	28.49	28.81	28.68	1.34%	106,475
Jun 22, 2026	28.15	28.56	28.09	28.43	28.30	1.17%	67,449
Jun 18, 2026	28.29	28.31	28.03	28.10	27.97	-0.14%	137,774
Jun 17, 2026	28.79	28.79	28.07	28.14	28.01	-2.33%	118,679
Jun 16, 2026	28.81	28.94	28.69	28.81	28.68	0.38%	93,936
Jun 15, 2026	28.97	29.01	28.61	28.70	28.57	-0.76%	172,963
Jun 12, 2026	28.74	28.96	28.74	28.92	28.79	0.91%	41,656
Jun 11, 2026	28.67	28.81	28.54	28.66	28.53	-0.17%	62,292
Jun 10, 2026	28.74	28.91	28.66	28.71	28.58	-0.14%	98,397
Jun 9, 2026	28.36	28.88	28.29	28.75	28.62	2.06%	104,794
Jun 8, 2026	28.65	28.65	28.12	28.17	28.04	-1.52%	52,314