Skip to main content
Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
27.69
-0.22 (-0.79%)
Mar 6, 2026, 4:00 PM EST - Market closed

CSRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.6827.7527.5527.6927.69-0.79%58,668
Mar 5, 202627.9727.9727.6327.9127.91-0.85%249,356
Mar 4, 202628.0528.1527.8028.1528.150.25%28,914
Mar 3, 202627.8728.1527.5628.0828.08-0.64%150,049
Mar 2, 202627.9628.3627.9328.2628.260.21%470,317
Feb 27, 202627.9628.3327.9428.2028.200.46%237,158
Feb 26, 202627.9328.0827.8828.0728.070.65%85,478
Feb 25, 202628.0028.0027.8027.8927.89-0.16%56,639
Feb 24, 202627.8727.9527.7527.9427.940.36%48,632
Feb 23, 202627.8627.9627.6827.8427.84-75,173
Feb 20, 202627.4927.8327.4927.8327.830.88%59,682
Feb 19, 202627.6327.7027.4927.5927.59-0.22%42,249
Feb 18, 202628.2328.2327.6327.6527.65-1.99%164,387
Feb 17, 202628.0828.2427.9228.2128.210.93%87,338
Feb 13, 202627.7628.0027.6227.9527.951.19%53,146
Feb 12, 202627.6928.0227.5727.6227.620.84%33,723
Feb 11, 202627.3827.5827.2627.3927.390.44%110,882
Feb 10, 202626.8827.3126.8827.2727.271.49%89,257
Feb 9, 202626.7626.9326.5926.8726.870.43%61,732
Feb 6, 202626.4326.7626.4326.7626.761.85%54,412
Feb 5, 202626.0826.3726.0226.2726.27-0.19%52,238
Feb 4, 202626.0826.4526.0726.3226.321.23%158,841
Feb 3, 202625.9726.0325.7726.0026.000.08%224,224
Feb 2, 202626.2226.2225.9525.9825.98-0.57%63,963
Jan 30, 202626.0426.4225.8926.1326.13-0.11%56,160
Jan 29, 202625.8226.1925.8226.1626.161.54%65,586
Jan 28, 202625.9526.0825.7425.7625.76-1.06%69,076
Jan 27, 202626.0526.0625.9226.0426.04-50,704
Jan 26, 202626.1826.1926.0126.0426.04-0.12%56,666
Jan 23, 202626.0426.1125.9226.0726.070.15%87,679
Jan 22, 202626.3526.3526.0126.0326.03-0.99%103,682
Jan 21, 202626.2826.3626.0926.2926.290.34%78,494
Jan 20, 202626.5826.5826.1726.2026.20-2.06%91,735
Jan 16, 202626.4126.7826.3126.7526.751.16%201,862
Jan 15, 202626.3726.5626.3726.4426.440.66%69,663
Jan 14, 202625.9426.2725.9426.2726.270.84%63,011
Jan 13, 202625.7826.0525.6826.0526.050.81%86,249
Jan 12, 202625.8525.9925.8225.8425.840.16%47,297
Jan 9, 202625.7025.8825.7025.8025.800.51%139,931
Jan 8, 202625.4125.6925.4125.6725.670.80%39,927
Jan 7, 202625.8225.8725.4425.4625.46-0.92%130,167
Jan 6, 202625.4925.7625.3825.7025.700.67%68,891
Jan 5, 202625.4425.6125.3225.5325.53-0.16%49,916
Jan 2, 202625.6125.6125.3225.5725.570.22%47,757
Dec 31, 202525.5225.6125.4725.5125.51-0.34%81,347
Dec 30, 202525.7025.7025.5625.6025.60-0.35%164,488
Dec 29, 202525.6425.7025.5725.6925.690.31%83,987
Dec 26, 202525.5925.6125.4925.6125.610.12%19,602
Dec 24, 202525.4325.5925.4225.5825.580.75%32,108
Dec 23, 202525.4525.4525.2825.3925.390.12%109,518
Dec 22, 202525.3025.4325.2025.3625.360.28%36,373
Dec 19, 202525.3625.4325.2525.2925.29-0.16%119,656
Dec 18, 202525.5525.5525.3025.3325.33-0.59%104,325
Dec 17, 202525.4425.5925.4025.4825.480.08%53,856
Dec 16, 202525.6925.6925.4525.4625.46-0.86%63,126
Dec 15, 202525.6325.6825.5025.6825.68-0.04%56,110
Dec 12, 202525.8525.9525.5825.6925.49-0.46%387,368
Dec 11, 202525.8025.9125.7325.8125.610.04%31,707
Dec 10, 202525.8625.9825.7625.8025.600.04%49,056
Dec 9, 202525.9026.0625.7925.7925.59-0.62%64,801
Dec 8, 202525.9226.0225.9125.9525.74-0.42%66,424
Dec 5, 202525.9926.1725.9626.0625.850.23%171,361
Dec 4, 202525.9626.1225.9226.0025.79-0.12%43,802
Dec 3, 202525.9326.0425.8926.0325.820.08%56,960
Dec 2, 202526.1526.1925.9626.0125.80-0.19%65,309
Dec 1, 202526.1626.2226.0626.0625.85-1.63%49,887
Nov 28, 202526.3726.5326.2826.4926.280.61%3,653
Nov 26, 202526.0627.0426.0626.3326.120.58%88,362
Nov 25, 202526.0626.2726.0626.1825.970.92%519,566
Nov 24, 202525.9425.9525.8725.9425.730.13%373,125
Nov 21, 202525.5826.0025.5725.9125.701.36%45,070
Nov 20, 202525.8625.9325.5625.5625.36-0.61%92,289
Nov 19, 202525.8025.8525.5825.7225.51-0.63%102,964
Nov 18, 202525.7125.9525.7125.8825.670.62%34,541
Nov 17, 202525.9025.9125.6725.7225.52-0.74%26,425
Nov 14, 202525.8425.9225.7425.9125.710.47%10,328
Nov 13, 202526.1726.1725.7525.7925.58-1.50%23,117
Nov 12, 202526.3526.3526.1826.1825.98-0.80%7,957
Nov 11, 202526.2526.4026.2526.3926.180.59%65,199
Nov 10, 202526.0126.2725.9726.2426.030.42%4,974
Nov 7, 202525.8226.1325.8226.1325.921.83%10,343
Nov 6, 202525.6525.7825.6225.6625.46-0.35%86,199
Nov 5, 202525.6225.8925.6025.7525.540.23%128,449
Nov 4, 202525.5525.7825.4825.6925.490.49%94,227
Nov 3, 202525.2625.6025.2525.5725.360.05%49,123
Oct 31, 202525.2725.6125.2725.5525.350.40%73,185
Oct 30, 202525.3425.6125.3425.4525.250.43%27,071
Oct 29, 202525.6925.6925.3125.3425.14-2.29%16,552
Oct 28, 202526.2026.2025.8925.9425.73-1.61%41,509
Oct 27, 202526.4426.4426.1926.3626.150.14%38,547
Oct 24, 202526.2026.4126.2026.3226.110.35%20,158
Oct 23, 202526.0627.0126.0226.2326.020.17%24,960
Oct 22, 202526.1626.2626.1026.1925.980.18%10,118
Oct 21, 202526.0826.2326.0526.1425.930.06%17,481
Oct 20, 202526.0426.1725.9726.1225.920.71%16,762
Oct 17, 202525.8225.9525.8025.9425.730.45%21,913
Oct 16, 202525.9326.0125.8225.8325.62-0.27%13,135
Oct 15, 202525.7126.4425.7125.9025.691.26%48,073
Oct 14, 202525.3225.6625.1925.5725.370.80%33,681
Oct 13, 202525.2425.3725.2225.3725.170.81%52,052