Cohen & Steers Real Estate Active ETF (CSRE)
NYSEARCA: CSRE · Real-Time Price · USD
26.06
+0.06 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
CSRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.99 | 26.17 | 25.96 | 26.06 | 26.06 | 0.23% | 171,361 |
| Dec 4, 2025 | 25.96 | 26.12 | 25.92 | 26.00 | 26.00 | -0.12% | 43,802 |
| Dec 3, 2025 | 25.93 | 26.04 | 25.89 | 26.03 | 26.03 | 0.08% | 56,958 |
| Dec 2, 2025 | 26.15 | 26.19 | 25.96 | 26.01 | 26.01 | -0.19% | 65,309 |
| Dec 1, 2025 | 26.16 | 26.22 | 26.06 | 26.06 | 26.06 | -1.63% | 49,887 |
| Nov 28, 2025 | 26.37 | 26.53 | 26.28 | 26.49 | 26.49 | 0.61% | 3,653 |
| Nov 26, 2025 | 26.06 | 27.04 | 26.06 | 26.33 | 26.33 | 0.58% | 88,362 |
| Nov 25, 2025 | 26.06 | 26.27 | 26.06 | 26.18 | 26.18 | 0.92% | 519,566 |
| Nov 24, 2025 | 25.94 | 25.95 | 25.87 | 25.94 | 25.94 | 0.13% | 373,125 |
| Nov 21, 2025 | 25.58 | 26.00 | 25.57 | 25.91 | 25.91 | 1.36% | 45,070 |
| Nov 20, 2025 | 25.86 | 25.93 | 25.56 | 25.56 | 25.56 | -0.61% | 92,289 |
| Nov 19, 2025 | 25.80 | 25.85 | 25.58 | 25.72 | 25.72 | -0.63% | 102,964 |
| Nov 18, 2025 | 25.71 | 25.95 | 25.71 | 25.88 | 25.88 | 0.62% | 34,541 |
| Nov 17, 2025 | 25.90 | 25.91 | 25.67 | 25.72 | 25.72 | -0.74% | 26,425 |
| Nov 14, 2025 | 25.84 | 25.92 | 25.74 | 25.91 | 25.91 | 0.47% | 10,328 |
| Nov 13, 2025 | 26.17 | 26.17 | 25.75 | 25.79 | 25.79 | -1.50% | 23,117 |
| Nov 12, 2025 | 26.35 | 26.35 | 26.18 | 26.18 | 26.18 | -0.80% | 7,957 |
| Nov 11, 2025 | 26.25 | 26.40 | 26.25 | 26.39 | 26.39 | 0.59% | 65,199 |
| Nov 10, 2025 | 26.01 | 26.27 | 25.97 | 26.24 | 26.24 | 0.42% | 4,974 |
| Nov 7, 2025 | 25.82 | 26.13 | 25.82 | 26.13 | 26.13 | 1.83% | 10,343 |
| Nov 6, 2025 | 25.65 | 25.78 | 25.62 | 25.66 | 25.66 | -0.35% | 86,199 |
| Nov 5, 2025 | 25.62 | 25.89 | 25.60 | 25.75 | 25.75 | 0.23% | 128,449 |
| Nov 4, 2025 | 25.55 | 25.78 | 25.48 | 25.69 | 25.69 | 0.49% | 94,227 |
| Nov 3, 2025 | 25.26 | 25.60 | 25.25 | 25.57 | 25.57 | 0.05% | 49,123 |
| Oct 31, 2025 | 25.27 | 25.61 | 25.27 | 25.55 | 25.55 | 0.40% | 73,185 |
| Oct 30, 2025 | 25.34 | 25.61 | 25.34 | 25.45 | 25.45 | 0.43% | 27,071 |
| Oct 29, 2025 | 25.69 | 25.69 | 25.31 | 25.34 | 25.34 | -2.29% | 16,552 |
| Oct 28, 2025 | 26.20 | 26.20 | 25.89 | 25.94 | 25.94 | -1.61% | 41,509 |
| Oct 27, 2025 | 26.44 | 26.44 | 26.19 | 26.36 | 26.36 | 0.14% | 38,547 |
| Oct 24, 2025 | 26.20 | 26.41 | 26.20 | 26.32 | 26.32 | 0.35% | 20,158 |
| Oct 23, 2025 | 26.06 | 27.01 | 26.02 | 26.23 | 26.23 | 0.17% | 24,960 |
| Oct 22, 2025 | 26.16 | 26.26 | 26.10 | 26.19 | 26.19 | 0.18% | 10,118 |
| Oct 21, 2025 | 26.08 | 26.23 | 26.05 | 26.14 | 26.14 | 0.06% | 17,481 |
| Oct 20, 2025 | 26.04 | 26.17 | 25.97 | 26.12 | 26.12 | 0.71% | 16,762 |
| Oct 17, 2025 | 25.82 | 25.95 | 25.80 | 25.94 | 25.94 | 0.45% | 21,913 |
| Oct 16, 2025 | 25.93 | 26.01 | 25.82 | 25.83 | 25.82 | -0.27% | 13,135 |
| Oct 15, 2025 | 25.71 | 26.44 | 25.71 | 25.90 | 25.89 | 1.26% | 48,073 |
| Oct 14, 2025 | 25.32 | 25.66 | 25.19 | 25.57 | 25.57 | 0.80% | 33,681 |
| Oct 13, 2025 | 25.24 | 25.37 | 25.22 | 25.37 | 25.37 | 0.81% | 52,052 |
| Oct 10, 2025 | 25.57 | 25.57 | 25.09 | 25.17 | 25.17 | -1.64% | 37,786 |
| Oct 9, 2025 | 25.61 | 25.71 | 25.59 | 25.59 | 25.59 | -0.14% | 28,192 |
| Oct 8, 2025 | 25.58 | 25.78 | 25.58 | 25.62 | 25.62 | -0.30% | 31,248 |
| Oct 7, 2025 | 25.83 | 25.83 | 25.66 | 25.70 | 25.70 | -0.73% | 14,390 |
| Oct 6, 2025 | 26.02 | 26.02 | 25.81 | 25.89 | 25.89 | -0.24% | 23,970 |
| Oct 3, 2025 | 26.11 | 26.18 | 25.95 | 25.95 | 25.95 | 0.12% | 26,864 |
| Oct 2, 2025 | 25.95 | 26.00 | 25.81 | 25.92 | 25.92 | -0.54% | 11,375 |
| Oct 1, 2025 | 26.00 | 26.51 | 25.98 | 26.06 | 26.06 | 0.04% | 18,517 |
| Sep 30, 2025 | 25.89 | 26.05 | 25.85 | 26.05 | 26.05 | 0.62% | 39,385 |
| Sep 29, 2025 | 25.80 | 25.92 | 25.79 | 25.89 | 25.89 | -0.59% | 31,308 |
| Sep 26, 2025 | 25.71 | 26.04 | 25.71 | 26.04 | 25.86 | 0.98% | 15,741 |