CSEN
Cohen & Steers Future of Energy Active ETF
stockNASDAQETF
Market OpenOct 5, 2026 10:55:43 AM EDT
25.44USD+0.474%(+0.12)2,843
25.10Bid25.44Ask0.34SpreadCSEN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.44 | 25.44 | 25.44 | 25.44 | +0.395% | 2,843 | 0.000% |
| 2026-10-02 | 25.00 | 25.34 | 25.00 | 25.34 | +1.285% | 20,682 | +0.395% |
| 2026-10-01 | 24.80 | 25.02 | 24.80 | 25.02 | +0.987% | 11,515 | +1.685% |
| 2026-09-30 | 24.93 | 24.98 | 24.69 | 24.77 | -0.166% | 59,995 | +2.689% |
| 2026-09-29 | 24.86 | 24.86 | 24.75 | 24.82 | -0.849% | 75,242 | +2.519% |
| 2026-09-28 | 25.39 | 25.39 | 25.03 | 25.03 | -0.854% | 40,734 | +1.648% |
| 2026-09-25 | 25.21 | 25.30 | 25.12 | 25.24 | -0.871% | 8,137 | +0.780% |
| 2026-09-24 | 25.50 | 25.61 | 25.40 | 25.46 | -0.059% | 18,613 | -0.098% |
| 2026-09-23 | 25.55 | 25.68 | 25.47 | 25.48 | +0.035% | 22,482 | -0.157% |
| 2026-09-22 | 25.59 | 25.84 | 25.44 | 25.47 | -0.811% | 952,423 | -0.122% |
| 2026-09-21 | 26.00 | 26.00 | 25.66 | 25.68 | -1.276% | 6,608 | -0.931% |
| 2026-09-18 | 26.02 | 26.04 | 25.98 | 26.01 | -0.459% | 8,986 | -2.196% |
| 2026-09-17 | 25.88 | 26.15 | 25.88 | 26.13 | +1.308% | 3,989 | -2.645% |
| 2026-09-16 | 25.97 | 26.09 | 25.79 | 25.79 | -1.876% | 3,512 | -1.372% |
| 2026-09-15 | 25.95 | 26.36 | 25.95 | 26.29 | +1.754% | 20,855 | -3.222% |
| 2026-09-14 | 26.24 | 26.24 | 25.83 | 25.83 | -1.810% | 13,959 | -1.524% |
| 2026-09-11 | 26.31 | 26.35 | 26.25 | 26.31 | +0.281% | 3,148 | -3.307% |
| 2026-09-10 | 26.14 | 26.38 | 26.14 | 26.24 | -0.723% | 5,531 | -3.035% |
| 2026-09-09 | 26.74 | 26.74 | 26.37 | 26.43 | -0.054% | 35,598 | -3.736% |
| 2026-09-08 | 26.41 | 26.53 | 26.35 | 26.44 | +1.581% | 10,511 | -3.788% |
| 2026-09-04 | 25.90 | 26.03 | 25.80 | 26.03 | -0.153% | 19,671 | -2.267% |
| 2026-09-03 | 26.22 | 26.25 | 26.05 | 26.07 | +0.304% | 14,319 | -2.417% |
| 2026-09-02 | 25.93 | 26.17 | 25.50 | 25.99 | -0.026% | 79,581 | -2.120% |
| 2026-09-01 | 25.90 | 26.02 | 25.88 | 26.00 | +0.786% | 13,878 | -2.145% |
| 2026-08-31 | 25.89 | 25.89 | 25.56 | 25.80 | +1.133% | 34,498 | -1.376% |
| 2026-08-28 | 25.62 | 25.70 | 25.42 | 25.51 | -0.735% | 11,626 | -0.259% |
| 2026-08-27 | 25.75 | 25.75 | 25.42 | 25.70 | +0.519% | 17,904 | -0.992% |
| 2026-08-26 | 25.41 | 25.64 | 25.41 | 25.56 | +0.523% | 35,009 | -0.479% |
| 2026-08-25 | 25.47 | 25.64 | 25.43 | 25.43 | -0.752% | 21,975 | +0.042% |
| 2026-08-24 | 25.81 | 25.81 | 25.54 | 25.62 | -1.092% | 65,210 | -0.711% |
| 2026-08-21 | 26.06 | 26.06 | 25.79 | 25.91 | +0.260% | 11,991 | -1.795% |
| 2026-08-20 | 26.13 | 26.13 | 25.80 | 25.84 | -0.409% | 6,995 | -1.540% |
| 2026-08-19 | 26.21 | 26.21 | 25.89 | 25.94 | -0.115% | 9,279 | -1.943% |
| 2026-08-18 | 26.00 | 26.14 | 25.90 | 25.97 | +0.186% | 24,067 | -2.055% |
| 2026-08-17 | 25.85 | 25.99 | 25.85 | 25.93 | +0.603% | 17,385 | -1.873% |
| 2026-08-14 | 25.78 | 25.92 | 25.74 | 25.77 | +0.066% | 44,212 | -1.281% |
| 2026-08-13 | 25.53 | 25.94 | 25.50 | 25.75 | +0.374% | 108,255 | -1.216% |
| 2026-08-12 | 25.57 | 25.66 | 25.47 | 25.66 | +0.446% | 111,312 | -0.847% |
| 2026-08-11 | 25.23 | 25.56 | 25.23 | 25.54 | +1.133% | 68,653 | -0.405% |
| 2026-08-10 | 24.83 | 25.26 | 24.83 | 25.26 | +2.480% | 17,081 | +0.723% |
| 2026-08-07 | 24.50 | 24.86 | 24.50 | 24.65 | +0.220% | 2,624 | +3.221% |
| 2026-08-06 | 24.49 | 24.71 | 24.47 | 24.59 | +0.890% | 627,384 | +3.448% |
| 2026-08-05 | 24.90 | 24.90 | 24.35 | 24.38 | -1.620% | 7,707 | +4.369% |
| 2026-08-04 | 24.49 | 24.85 | 24.39 | 24.78 | +0.585% | 14,427 | +2.678% |
| 2026-08-03 | 24.33 | 24.73 | 24.33 | 24.63 | -0.144% | 32,087 | +3.279% |
| 2026-07-31 | 24.53 | 24.72 | 24.40 | 24.67 | -0.010% | 16,454 | +3.130% |
| 2026-07-30 | 24.08 | 24.70 | 24.08 | 24.67 | +2.716% | 7,179 | +3.120% |
| 2026-07-29 | 24.27 | 24.27 | 24.02 | 24.02 | +0.074% | 10,482 | +5.921% |
| 2026-07-28 | 24.26 | 24.26 | 23.89 | 24.00 | -1.652% | 27,420 | +5.999% |
| 2026-07-27 | 24.45 | 24.63 | 24.33 | 24.40 | -1.840% | 14,787 | +4.247% |
| 2026-07-24 | 24.98 | 25.08 | 24.79 | 24.86 | -0.262% | 50,722 | +2.329% |
| 2026-07-23 | 25.12 | 25.26 | 24.91 | 24.93 | -0.010% | 8,268 | +2.062% |
| 2026-07-22 | 24.83 | 24.97 | 24.83 | 24.93 | +1.356% | 5,700 | +2.051% |
| 2026-07-21 | 24.56 | 24.61 | 24.41 | 24.59 | +1.423% | 15,329 | +3.436% |
| 2026-07-20 | 24.30 | 24.43 | 24.25 | 24.25 | -0.063% | 13,031 | +4.907% |
| 2026-07-17 | 24.03 | 24.29 | 24.03 | 24.27 | +1.103% | 16,582 | +4.842% |
| 2026-07-16 | 24.04 | 24.15 | 23.96 | 24.00 | -0.700% | 105,851 | +5.998% |
| 2026-07-15 | 24.47 | 24.47 | 23.98 | 24.17 | -0.670% | 15,984 | +5.257% |
| 2026-07-14 | 24.44 | 24.48 | 24.23 | 24.33 | +0.839% | 38,050 | +4.552% |
| 2026-07-13 | 24.02 | 24.21 | 24.02 | 24.13 | +1.034% | 28,940 | +5.429% |
| 2026-07-10 | 23.93 | 23.93 | 23.79 | 23.88 | -0.092% | 22,391 | +6.519% |
| 2026-07-09 | 24.00 | 24.00 | 23.91 | 23.91 | +0.084% | 11,993 | +6.421% |
| 2026-07-08 | 23.91 | 23.91 | 23.73 | 23.89 | +1.144% | 12,360 | +6.510% |
| 2026-07-07 | 23.55 | 23.67 | 23.40 | 23.61 | +0.350% | 24,442 | +7.729% |
| 2026-07-06 | 23.37 | 23.67 | 23.37 | 23.53 | +0.891% | 18,063 | +8.106% |
| 2026-07-02 | 23.50 | 23.67 | 23.24 | 23.32 | -0.056% | 5,209 | +9.070% |
| 2026-07-01 | 23.41 | 23.53 | 23.32 | 23.34 | -1.334% | 25,278 | +9.009% |
| 2026-06-30 | 23.95 | 23.95 | 23.63 | 23.65 | -0.359% | 14,493 | +7.555% |
| 2026-06-29 | 23.79 | 23.86 | 23.70 | 23.74 | -0.257% | 8,331 | +7.168% |
| 2026-06-26 | 23.90 | 23.98 | 23.75 | 23.80 | -0.856% | 24,768 | +6.893% |
| 2026-06-25 | 23.85 | 24.03 | 23.85 | 24.00 | +1.223% | 210,779 | +5.978% |
| 2026-06-24 | 23.83 | 23.86 | 23.66 | 23.71 | -2.171% | 21,047 | +7.274% |
| 2026-06-23 | 24.13 | 24.35 | 24.13 | 24.24 | -0.727% | 17,180 | +4.944% |
| 2026-06-22 | 24.09 | 24.45 | 24.09 | 24.42 | +1.466% | 21,698 | +4.182% |
| 2026-06-18 | 24.21 | 24.21 | 23.83 | 24.07 | -0.209% | 36,481 | +5.709% |
| 2026-06-17 | 24.25 | 24.42 | 23.91 | 24.12 | -0.915% | 60,058 | +5.488% |
| 2026-06-16 | 24.50 | 24.63 | 23.99 | 24.34 | -1.301% | 127,377 | +4.523% |
| 2026-06-15 | 24.60 | 24.74 | 24.55 | 24.66 | 0.000% | 9,218 | +3.163% |