Skip to main content
Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
26.06
+0.06 (0.23%)
At close: Dec 5, 2025, 4:00 PM EST
26.06
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

CSRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9926.1725.9626.0626.060.23%171,361
Dec 4, 202525.9626.1225.9226.0026.00-0.12%43,802
Dec 3, 202525.9326.0425.8926.0326.030.08%56,958
Dec 2, 202526.1526.1925.9626.0126.01-0.19%65,309
Dec 1, 202526.1626.2226.0626.0626.06-1.63%49,887
Nov 28, 202526.3726.5326.2826.4926.490.61%3,653
Nov 26, 202526.0627.0426.0626.3326.330.58%88,362
Nov 25, 202526.0626.2726.0626.1826.180.92%519,566
Nov 24, 202525.9425.9525.8725.9425.940.13%373,125
Nov 21, 202525.5826.0025.5725.9125.911.36%45,070
Nov 20, 202525.8625.9325.5625.5625.56-0.61%92,289
Nov 19, 202525.8025.8525.5825.7225.72-0.63%102,964
Nov 18, 202525.7125.9525.7125.8825.880.62%34,541
Nov 17, 202525.9025.9125.6725.7225.72-0.74%26,425
Nov 14, 202525.8425.9225.7425.9125.910.47%10,328
Nov 13, 202526.1726.1725.7525.7925.79-1.50%23,117
Nov 12, 202526.3526.3526.1826.1826.18-0.80%7,957
Nov 11, 202526.2526.4026.2526.3926.390.59%65,199
Nov 10, 202526.0126.2725.9726.2426.240.42%4,974
Nov 7, 202525.8226.1325.8226.1326.131.83%10,343
Nov 6, 202525.6525.7825.6225.6625.66-0.35%86,199
Nov 5, 202525.6225.8925.6025.7525.750.23%128,449
Nov 4, 202525.5525.7825.4825.6925.690.49%94,227
Nov 3, 202525.2625.6025.2525.5725.570.05%49,123
Oct 31, 202525.2725.6125.2725.5525.550.40%73,185
Oct 30, 202525.3425.6125.3425.4525.450.43%27,071
Oct 29, 202525.6925.6925.3125.3425.34-2.29%16,552
Oct 28, 202526.2026.2025.8925.9425.94-1.61%41,509
Oct 27, 202526.4426.4426.1926.3626.360.14%38,547
Oct 24, 202526.2026.4126.2026.3226.320.35%20,158
Oct 23, 202526.0627.0126.0226.2326.230.17%24,960
Oct 22, 202526.1626.2626.1026.1926.190.18%10,118
Oct 21, 202526.0826.2326.0526.1426.140.06%17,481
Oct 20, 202526.0426.1725.9726.1226.120.71%16,762
Oct 17, 202525.8225.9525.8025.9425.940.45%21,913
Oct 16, 202525.9326.0125.8225.8325.82-0.27%13,135
Oct 15, 202525.7126.4425.7125.9025.891.26%48,073
Oct 14, 202525.3225.6625.1925.5725.570.80%33,681
Oct 13, 202525.2425.3725.2225.3725.370.81%52,052
Oct 10, 202525.5725.5725.0925.1725.17-1.64%37,786
Oct 9, 202525.6125.7125.5925.5925.59-0.14%28,192
Oct 8, 202525.5825.7825.5825.6225.62-0.30%31,248
Oct 7, 202525.8325.8325.6625.7025.70-0.73%14,390
Oct 6, 202526.0226.0225.8125.8925.89-0.24%23,970
Oct 3, 202526.1126.1825.9525.9525.950.12%26,864
Oct 2, 202525.9526.0025.8125.9225.92-0.54%11,375
Oct 1, 202526.0026.5125.9826.0626.060.04%18,517
Sep 30, 202525.8926.0525.8526.0526.050.62%39,385
Sep 29, 202525.8025.9225.7925.8925.89-0.59%31,308
Sep 26, 202525.7126.0425.7126.0425.860.98%15,741
Sep 25, 202525.8425.9225.7925.7925.61-0.27%26,000
Sep 24, 202526.0826.0825.8625.8625.68-0.58%11,772
Sep 23, 202526.0126.2025.9326.0125.830.35%11,524
Sep 22, 202525.6425.9325.6425.9225.740.45%30,138
Sep 19, 202525.8425.9425.8025.8025.63-0.41%7,830
Sep 18, 202525.8825.9725.8125.9125.730.14%15,846
Sep 17, 202525.9726.2225.8225.8725.69-1.44%11,579
Sep 16, 202526.0226.2525.8726.2526.070.46%378,036
Sep 15, 202526.1926.2726.0226.1325.95-0.11%17,418
Sep 12, 202526.1926.2326.1226.1625.98-0.29%10,159
Sep 11, 202525.9926.2825.9426.2326.051.40%8,269
Sep 10, 202525.8126.0125.8125.8725.690.37%9,330
Sep 9, 202525.7325.8425.7325.7825.60-0.17%12,376
Sep 8, 202525.8925.8925.6525.8225.64-0.82%11,442
Sep 5, 202526.0126.1225.8826.0325.850.94%123,872
Sep 4, 202525.7625.7925.6025.7925.610.55%25,250
Sep 3, 202525.6225.9225.6025.6525.47-0.39%83,443
Sep 2, 202525.8726.2325.5825.7525.57-1.37%48,380
Aug 29, 202526.0826.1626.0326.1125.930.18%24,100
Aug 28, 202526.0926.1225.9526.0625.88-0.27%18,286
Aug 27, 202525.9226.2025.9226.1325.950.35%29,075
Aug 26, 202526.0226.9225.9826.0425.86-0.34%27,655
Aug 25, 202526.1826.2026.0426.1325.95-0.19%52,464
Aug 22, 202526.0126.4526.0126.1826.001.51%31,973
Aug 21, 202525.7826.1625.7825.7925.61-0.27%72,097
Aug 20, 202525.7026.1725.7025.8625.680.12%90,138
Aug 19, 202525.5626.4025.5625.8325.651.69%66,946
Aug 18, 202525.6325.7025.4025.4025.22-0.89%14,339
Aug 15, 202525.5225.7625.5225.6325.45-0.22%6,738
Aug 14, 202525.6725.7825.4025.6925.51-0.33%17,414
Aug 13, 202525.5825.9525.5125.7725.590.78%53,208
Aug 12, 202525.4325.5725.3125.5725.390.67%37,203
Aug 11, 202525.6025.6425.4025.4025.22-0.70%32,073
Aug 8, 202525.6925.8025.5225.5825.40-0.94%14,977
Aug 7, 202525.8526.5125.6625.8225.640.63%58,917
Aug 6, 202525.9525.9725.6625.6625.48-1.04%129,307
Aug 5, 202525.8526.8725.7325.9325.750.42%44,339
Aug 4, 202525.7525.9725.6925.8225.640.36%59,311
Aug 1, 202525.7326.3325.5425.7325.550.43%39,977
Jul 31, 202525.8625.9525.6225.6225.44-1.35%47,017
Jul 30, 202526.4026.4125.8625.9725.79-1.85%9,967
Jul 29, 202526.0826.7126.0626.4626.281.61%22,124
Jul 28, 202526.4027.1126.0426.0425.86-1.54%8,777
Jul 25, 202526.3426.7226.2626.4526.26-0.31%17,873
Jul 24, 202526.5626.6526.5326.5326.34-0.12%11,803
Jul 23, 202526.5626.9326.5326.5626.38-0.24%57,062
Jul 22, 202526.3426.8626.3426.6326.441.51%88,981
Jul 21, 202526.4526.5526.1726.2326.050.19%20,396
Jul 18, 202526.1426.4826.0726.1826.000.36%10,986
Jul 17, 202526.0126.4426.0126.0925.90-0.21%50,619