Cohen & Steers ETF Trust (CSRE)
AMEX: CSRE
· Real-Time Price · USD
25.43
-0.20 (-0.77%)
At close: Aug 18, 2025, 3:59 PM
25.40
-0.10%
After-hours: Aug 18, 2025, 04:04 PM EDT
CSRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.52 | 25.76 | 25.52 | 25.63 | 25.63 | -0.23% | 6,738 |
| Aug 14, 2025 | 25.67 | 25.78 | 25.40 | 25.69 | 25.69 | -0.31% | 17,414 |
| Aug 13, 2025 | 25.58 | 25.95 | 25.51 | 25.77 | 25.77 | 0.78% | 53,208 |
| Aug 12, 2025 | 25.43 | 25.57 | 25.31 | 25.57 | 25.57 | 0.67% | 37,203 |
| Aug 11, 2025 | 25.60 | 25.64 | 25.40 | 25.40 | 25.40 | -0.70% | 32,100 |
| Aug 8, 2025 | 25.69 | 25.80 | 25.52 | 25.58 | 25.58 | -0.93% | 15,000 |
| Aug 7, 2025 | 25.85 | 26.51 | 25.66 | 25.82 | 25.82 | 0.62% | 58,917 |
| Aug 6, 2025 | 25.95 | 25.97 | 25.66 | 25.66 | 25.66 | -1.04% | 129,307 |
| Aug 5, 2025 | 25.85 | 26.87 | 25.73 | 25.93 | 25.93 | 0.43% | 44,339 |
| Aug 4, 2025 | 25.75 | 25.97 | 25.69 | 25.82 | 25.82 | 0.35% | 59,311 |
| Aug 1, 2025 | 25.73 | 26.33 | 25.54 | 25.73 | 25.73 | 0.43% | 40,000 |
| Jul 31, 2025 | 25.86 | 25.95 | 25.62 | 25.62 | 25.62 | -1.35% | 47,017 |
| Jul 30, 2025 | 26.40 | 26.41 | 25.86 | 25.97 | 25.97 | -1.85% | 10,000 |
| Jul 29, 2025 | 26.08 | 26.71 | 26.06 | 26.46 | 26.46 | 1.61% | 22,124 |
| Jul 28, 2025 | 26.40 | 27.11 | 26.04 | 26.04 | 26.04 | -1.55% | 8,800 |
| Jul 25, 2025 | 26.34 | 26.72 | 26.26 | 26.45 | 26.45 | -0.30% | 17,900 |
| Jul 24, 2025 | 26.56 | 26.65 | 26.53 | 26.53 | 26.53 | -0.11% | 11,803 |
| Jul 23, 2025 | 26.56 | 26.93 | 26.53 | 26.56 | 26.56 | -0.26% | 57,100 |
| Jul 22, 2025 | 26.34 | 26.86 | 26.34 | 26.63 | 26.63 | 1.52% | 89,000 |
| Jul 21, 2025 | 26.45 | 26.55 | 26.17 | 26.23 | 26.23 | 0.19% | 20,400 |