Cohen & Steers Real Estate Active ETF (CSRE)

NYSEARCA: CSRE · Real-Time Price · USD

28.10

-0.04 (-0.14%)

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

28.10

0.00 (0.00%)

After-hours: Jun 18, 2026, 8:00 PM EDT

CSRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.24	28.25	28.06	28.09	-	-0.18%	137,128
Jun 17, 2026	28.79	28.79	28.07	28.14	28.14	-2.33%	118,679
Jun 16, 2026	28.81	28.94	28.69	28.81	28.81	0.38%	93,766
Jun 15, 2026	28.97	29.01	28.61	28.70	28.70	-0.76%	172,963
Jun 12, 2026	28.74	28.96	28.74	28.92	28.92	0.91%	41,656
Jun 11, 2026	28.67	28.81	28.54	28.66	28.66	-0.17%	62,292
Jun 10, 2026	28.74	28.91	28.66	28.71	28.71	-0.14%	98,397
Jun 9, 2026	28.36	28.88	28.29	28.75	28.75	2.06%	104,794
Jun 8, 2026	28.65	28.65	28.12	28.17	28.17	-1.52%	52,314
Jun 5, 2026	28.43	28.81	28.37	28.61	28.61	0.76%	77,346
Jun 4, 2026	28.19	28.40	28.05	28.39	28.39	1.72%	371,820
Jun 3, 2026	27.91	28.18	27.91	27.91	27.91	-0.20%	97,302
Jun 2, 2026	27.96	28.02	27.82	27.97	27.97	0.09%	62,412
Jun 1, 2026	28.26	28.26	27.93	27.94	27.94	-1.62%	71,524
May 29, 2026	28.73	28.73	28.36	28.40	28.40	-0.98%	86,584
May 28, 2026	28.58	28.84	28.58	28.68	28.68	-0.24%	55,136
May 27, 2026	28.89	28.97	28.74	28.75	28.75	-0.55%	84,691
May 26, 2026	28.94	28.98	28.77	28.91	28.91	0.38%	42,889
May 22, 2026	28.81	28.87	28.58	28.80	28.80	-0.03%	77,326
May 21, 2026	28.62	28.81	28.41	28.81	28.81	0.28%	138,252
May 20, 2026	28.47	28.73	28.36	28.73	28.73	1.13%	128,787
May 19, 2026	28.23	28.42	28.15	28.41	28.41	0.46%	267,303
May 18, 2026	28.00	28.28	28.00	28.28	28.28	1.04%	118,696
May 15, 2026	28.47	28.47	27.95	27.99	27.99	-1.51%	113,692
May 14, 2026	28.70	28.70	28.40	28.42	28.42	-0.70%	108,334
May 13, 2026	28.72	28.72	28.39	28.62	28.62	-0.62%	629,953
May 12, 2026	28.79	28.86	28.58	28.80	28.80	0.10%	81,061
May 11, 2026	28.88	28.94	28.69	28.77	28.77	-0.15%	299,091
May 8, 2026	28.67	28.97	28.67	28.81	28.81	0.57%	51,199
May 7, 2026	28.77	28.77	28.51	28.65	28.65	-0.66%	75,138
May 6, 2026	28.72	28.92	28.72	28.84	28.84	1.16%	49,826
May 5, 2026	28.57	28.57	28.30	28.51	28.51	0.25%	91,174
May 4, 2026	28.56	28.69	28.31	28.44	28.44	-0.77%	53,741
May 1, 2026	28.78	28.78	28.56	28.66	28.66	0.03%	42,290
Apr 30, 2026	28.16	28.74	28.16	28.65	28.65	1.52%	93,225
Apr 29, 2026	28.38	28.38	28.11	28.22	28.22	-0.70%	74,578
Apr 28, 2026	28.25	28.42	28.11	28.42	28.42	0.78%	105,928
Apr 27, 2026	28.34	28.37	28.18	28.20	28.20	-0.53%	72,413
Apr 24, 2026	28.48	28.58	28.31	28.35	28.35	-0.21%	57,391
Apr 23, 2026	28.17	28.41	28.17	28.41	28.41	1.09%	228,678
Apr 22, 2026	28.55	28.55	28.01	28.11	28.11	-1.07%	51,378
Apr 21, 2026	28.88	28.88	28.32	28.41	28.41	-1.66%	61,546
Apr 20, 2026	28.63	28.89	28.63	28.89	28.89	0.31%	30,953
Apr 17, 2026	28.63	28.87	28.51	28.80	28.80	1.05%	68,165
Apr 16, 2026	28.21	28.50	28.21	28.50	28.50	1.28%	161,951
Apr 15, 2026	28.07	28.15	27.98	28.14	28.14	-0.21%	53,097
Apr 14, 2026	27.86	28.20	27.78	28.20	28.20	0.93%	130,228
Apr 13, 2026	27.77	27.94	27.67	27.94	27.94	0.36%	89,827
Apr 10, 2026	27.70	27.85	27.70	27.84	27.84	0.32%	70,096
Apr 9, 2026	27.41	27.94	27.34	27.75	27.75	0.95%	327,713