Skip to main content
Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
28.42
+0.22 (0.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CSRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.2528.4228.1128.4228.420.78%105,928
Apr 27, 202628.3428.3728.1828.2028.20-0.53%72,413
Apr 24, 202628.4828.5828.3128.3528.35-0.21%57,391
Apr 23, 202628.1728.4128.1728.4128.411.09%228,678
Apr 22, 202628.5528.5528.0128.1128.11-1.07%51,378
Apr 21, 202628.8828.8828.3228.4128.41-1.66%61,546
Apr 20, 202628.6328.8928.6328.8928.890.31%30,953
Apr 17, 202628.6328.8728.5128.8028.801.05%68,165
Apr 16, 202628.2128.5028.2128.5028.501.28%161,951
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
Feb 2, 202626.2226.2225.9525.9825.87-0.57%63,963
Jan 30, 202626.0426.4225.8926.1326.02-0.11%56,160
Jan 29, 202625.8226.1925.8226.1626.051.54%65,586
Jan 28, 202625.9526.0825.7425.7625.65-1.06%69,076
Jan 27, 202626.0526.0625.9226.0425.93-50,704
Jan 26, 202626.1826.1926.0126.0425.93-0.12%56,666
Jan 23, 202626.0426.1125.9226.0725.960.15%87,679
Jan 22, 202626.3526.3526.0126.0325.92-0.99%103,683
Jan 21, 202626.2826.3626.0926.2926.180.34%78,494
Jan 20, 202626.5826.5826.1726.2026.09-2.06%91,735
Jan 16, 202626.4126.7826.3126.7526.631.16%201,862
Jan 15, 202626.3726.5626.3726.4426.330.66%69,663
Jan 14, 202625.9426.2725.9426.2726.160.84%63,011
Jan 13, 202625.7826.0525.6826.0525.940.81%86,249
Jan 12, 202625.8525.9925.8225.8425.730.16%47,297
Jan 9, 202625.7025.8825.7025.8025.690.51%139,931
Jan 8, 202625.4125.6925.4125.6725.560.80%39,927
Jan 7, 202625.8225.8725.4425.4625.35-0.92%130,167
Jan 6, 202625.4925.7625.3825.7025.590.67%68,891
Jan 5, 202625.4425.6125.3225.5325.42-0.16%49,916
Jan 2, 202625.6125.6125.3225.5725.460.22%47,757
Dec 31, 202525.5225.6125.4725.5125.40-0.34%81,347
Dec 30, 202525.7025.7025.5625.6025.49-0.35%164,488
Dec 29, 202525.6425.7025.5725.6925.580.31%83,987
Dec 26, 202525.5925.6125.4925.6125.500.12%19,602
Dec 24, 202525.4325.5925.4225.5825.470.75%32,108
Dec 23, 202525.4525.4525.2825.3925.280.12%109,518
Dec 22, 202525.3025.4325.2025.3625.250.28%36,373
Dec 19, 202525.3625.4325.2525.2925.18-0.16%119,656
Dec 18, 202525.5525.5525.3025.3325.22-0.59%104,325
Dec 17, 202525.4425.5925.4025.4825.370.08%53,856
Dec 16, 202525.6925.6925.4525.4625.35-0.86%63,126
Dec 15, 202525.6325.6825.5025.6825.57-0.04%56,110
Dec 12, 202525.8525.9525.5825.6925.38-0.46%387,368
Dec 11, 202525.8025.9125.7325.8125.490.04%31,707
Dec 10, 202525.8625.9825.7625.8025.480.04%49,056
Dec 9, 202525.9026.0625.7925.7925.47-0.62%64,801
Dec 8, 202525.9226.0225.9125.9525.63-0.42%66,424
Dec 5, 202525.9926.1725.9626.0625.740.23%171,361
Dec 4, 202525.9626.1225.9226.0025.68-0.12%43,802
Dec 3, 202525.9326.0425.8926.0325.710.08%56,960