Skip to main content
logo
Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
28.14
-0.06 (-0.21%)
At close: Apr 15, 2026, 4:00 PM EDT
28.14
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:10 PM EDT

CSRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202628.0728.1527.9828.1428.14-0.21%53,097
Apr 14, 202627.8628.2027.7828.2028.200.93%130,228
Apr 13, 202627.7727.9427.6727.9427.940.36%89,827
Apr 10, 202627.7027.8527.7027.8427.840.32%70,096
Apr 9, 202627.4127.9427.3427.7527.750.95%327,713
Apr 8, 202627.4427.4927.2527.4927.492.00%191,218
Apr 7, 202626.8827.0026.7326.9526.950.07%347,803
Apr 6, 202626.7026.9926.6526.9326.930.19%283,107
Apr 2, 202626.2126.8926.2126.8826.881.82%351,193
Apr 1, 202626.3826.5026.2326.4026.400.46%122,877
Mar 31, 202626.0126.5625.9426.2826.281.74%185,716
Mar 30, 202625.9726.1325.7225.8325.83-0.17%61,348
Mar 27, 202625.8426.1225.8025.8825.76-0.63%112,580
Mar 26, 202625.9426.2025.8726.0425.93-0.27%158,696
Mar 25, 202626.3326.3326.0326.1126.00-0.15%48,977
Mar 24, 202626.1926.3726.0726.1526.04-0.65%189,979
Mar 23, 202626.5526.6126.2826.3226.210.57%45,066
Mar 20, 202627.0227.0226.1126.1726.06-3.25%39,986
Mar 19, 202627.0127.1626.8727.0526.93-0.37%60,372
Mar 18, 202627.5227.5227.1427.1527.03-1.52%45,158
Mar 17, 202627.6027.7527.5427.5727.450.40%147,255
Mar 16, 202627.3927.6127.3827.4627.341.03%157,249
Mar 13, 202627.4027.4127.1827.1827.060.04%55,738
Mar 12, 202627.2627.3327.1027.1727.05-0.55%212,224
Mar 11, 202627.4627.6027.2827.3227.20-1.05%34,982
Mar 10, 202627.6627.9027.5527.6127.49-0.29%29,411
Mar 9, 202627.4127.7427.1027.6927.57-576,606
Mar 6, 202627.6827.7527.5527.6927.57-0.79%58,848
Mar 5, 202627.9727.9727.6327.9127.79-0.85%249,356
Mar 4, 202628.0528.1527.8028.1528.030.25%28,914
Mar 3, 202627.8728.1527.5628.0827.96-0.64%150,049
Mar 2, 202627.9628.3627.9328.2628.140.21%470,317
Feb 27, 202627.9628.3327.9428.2028.080.46%237,158
Feb 26, 202627.9328.0827.8828.0727.950.65%85,478
Feb 25, 202628.0028.0027.8027.8927.77-0.16%56,639
Feb 24, 202627.8727.9527.7527.9427.810.36%48,632
Feb 23, 202627.8627.9627.6827.8427.71-75,173
Feb 20, 202627.4927.8327.4927.8327.710.88%59,682
Feb 19, 202627.6327.7027.4927.5927.47-0.22%42,249
Feb 18, 202628.2328.2327.6327.6527.53-1.99%164,387
Feb 17, 202628.0828.2427.9228.2128.090.93%87,338
Feb 13, 202627.7628.0027.6227.9527.831.19%53,146
Feb 12, 202627.6928.0227.5727.6227.500.84%33,725
Feb 11, 202627.3827.5827.2627.3927.270.44%110,882
Feb 10, 202626.8827.3126.8827.2727.151.49%89,257
Feb 9, 202626.7626.9326.5926.8726.750.43%61,732
Feb 6, 202626.4326.7626.4326.7626.641.85%54,412
Feb 5, 202626.0826.3726.0226.2726.16-0.19%52,238
Feb 4, 202626.0826.4526.0726.3226.211.23%158,841
Feb 3, 202625.9726.0325.7726.0025.890.08%224,224