Dark

CSRE
Cohen & Steers Real Estate Active ETF
stock NYSE ETF

At Close

Aug 5, 2026 3:51:56 PM EDT

29.11USD-0.445%(-0.13)107,071

28.23Bid 29.89Ask 1.66Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

29.24USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	28.980000	29.1200	28.9700	29.1100	-0.445%	107,071	0.000%
2026-08-04	29.060000	29.2900	28.7800	29.2400	-0.102%	336,606	-0.445%
2026-08-03	29.410000	29.4100	29.0700	29.2700	+0.171%	72,620	-0.547%
2026-07-31	29.340000	29.4100	29.0100	29.2200	-0.341%	92,346	-0.376%
2026-07-30	29.740000	29.7400	29.1387	29.3200	-1.346%	138,691	-0.716%
2026-07-29	29.730000	29.8600	29.4871	29.7200	+0.270%	67,188	-2.052%
2026-07-28	29.920000	29.9200	29.6400	29.6400	-0.303%	463,092	-1.788%
2026-07-27	30.070000	30.0700	29.6300	29.7300	-0.469%	95,326	-2.085%
2026-07-24	29.330000	30.0200	29.3300	29.8700	+2.120%	86,080	-2.544%
2026-07-23	29.330000	29.4700	29.1800	29.2500	-0.239%	69,359	-0.479%
2026-07-22	29.530000	29.5300	29.2400	29.3200	-0.509%	94,212	-0.716%
2026-07-21	29.440000	29.5300	29.3399	29.4700	+0.238%	76,655	-1.222%
2026-07-20	29.440000	29.4850	29.2650	29.4000	-0.238%	58,814	-0.986%
2026-07-17	29.550000	29.6600	29.2950	29.4700	+0.136%	200,933	-1.222%
2026-07-16	28.920000	29.4300	28.9150	29.4300	+1.869%	117,386	-1.087%
2026-07-15	28.810000	29.1450	28.7500	28.8900	+0.139%	126,852	+0.762%
2026-07-14	28.890000	28.9199	28.7341	28.8500	-0.173%	72,119	+0.901%
2026-07-13	28.840000	29.0220	28.7700	28.9000	+0.522%	60,011	+0.727%
2026-07-10	28.736400	28.7700	28.5450	28.7500	+0.279%	77,618	+1.252%
2026-07-09	28.580000	28.8000	28.5800	28.6700	+0.140%	180,173	+1.535%
2026-07-08	28.900000	28.9000	28.5900	28.6300	-0.934%	126,509	+1.677%
2026-07-07	28.810000	29.1100	28.8000	28.9000	+0.873%	71,516	+0.727%
2026-07-06	28.700000	28.8150	28.5601	28.6500	-0.865%	43,797	+1.606%
2026-07-02	28.550000	28.9000	28.5500	28.9000	+1.226%	275,788	+0.727%
2026-07-01	28.240000	28.7150	28.2400	28.5500	+0.599%	506,803	+1.961%
2026-06-30	28.680000	28.6800	28.3450	28.3800	-1.765%	130,475	+2.572%
2026-06-29	29.140000	29.1400	28.6401	28.8900	-1.096%	90,221	+0.762%
2026-06-26	28.940000	29.2600	28.8700	29.2100	+1.283%	77,897	-0.342%
2026-06-25	28.830000	28.9950	28.5100	28.8400	+0.139%	91,744	+0.936%
2026-06-24	28.870000	28.9100	28.6300	28.8000	-0.035%	158,277	+1.076%
2026-06-23	28.490000	29.0200	28.4900	28.8100	+1.337%	106,475	+1.041%
2026-06-22	28.150000	28.5600	28.0900	28.4300	+1.174%	67,449	+2.392%
2026-06-18	28.290000	28.3100	28.0300	28.1000	-0.142%	137,774	+3.594%
2026-06-17	28.790000	28.7900	28.0700	28.1400	-2.326%	118,680	+3.447%
2026-06-16	28.810000	28.9400	28.6850	28.8100	+0.383%	93,936	+1.041%
2026-06-15	28.970000	29.0100	28.6100	28.7000	-0.761%	172,964	+1.429%
2026-06-12	28.740000	28.9600	28.7400	28.9200	+0.907%	41,656	+0.657%
2026-06-11	28.670000	28.8100	28.5400	28.6600	-0.174%	62,293	+1.570%
2026-06-10	28.740247	28.9100	28.6550	28.7100	-0.139%	98,398	+1.393%
2026-06-09	28.360000	28.8800	28.2900	28.7500	+2.059%	104,795	+1.252%
2026-06-08	28.650000	28.6500	28.1200	28.1700	-1.521%	52,314	+3.337%
2026-06-05	28.430000	28.8064	28.3700	28.6050	+0.757%	77,346	+1.765%
2026-06-04	28.190000	28.4000	28.0450	28.3900	+1.720%	636,977	+2.536%
2026-06-03	27.910000	28.1800	27.9100	27.9100	-0.197%	97,302	+4.300%
2026-06-02	27.960000	28.0200	27.8197	27.9650	+0.089%	62,413	+4.094%
2026-06-01	28.260000	28.2600	27.9300	27.9400	-1.620%	71,524	+4.188%
2026-05-29	28.730000	28.7300	28.3601	28.4000	-0.976%	86,584	+2.500%
2026-05-28	28.582000	28.8387	28.5820	28.6800	-0.243%	55,136	+1.499%
2026-05-27	28.890000	28.9700	28.7440	28.7500	-0.553%	84,692	+1.252%
2026-05-26	28.940000	28.9800	28.7700	28.9100	+0.382%	42,890	+0.692%
2026-05-22	28.810000	28.8700	28.5750	28.8000	-0.035%	77,326	+1.076%
2026-05-21	28.620000	28.8100	28.4092	28.8100	+0.278%	138,252	+1.041%
2026-05-20	28.470000	28.7300	28.3599	28.7300	+1.126%	128,788	+1.323%
2026-05-19	28.230000	28.4200	28.1500	28.4100	+0.460%	267,304	+2.464%
2026-05-18	28.000000	28.2800	28.0000	28.2800	+1.036%	118,696	+2.935%
2026-05-15	28.470000	28.4700	27.9500	27.9900	-1.513%	113,692	+4.001%
2026-05-14	28.700000	28.7000	28.4000	28.4200	-0.699%	108,334	+2.428%
2026-05-13	28.720000	28.7200	28.3900	28.6200	-0.625%	629,954	+1.712%
2026-05-12	28.790000	28.8600	28.5800	28.8000	+0.104%	81,062	+1.076%
2026-05-11	28.880000	28.9400	28.6900	28.7700	-0.154%	299,092	+1.182%
2026-05-08	28.670000	28.9700	28.6700	28.8143	+0.573%	51,199	+1.026%
2026-05-07	28.770000	28.7700	28.5100	28.6500	-0.663%	75,138	+1.606%
2026-05-06	28.720000	28.9200	28.7200	28.8411	+1.161%	49,826	+0.932%
2026-05-05	28.570000	28.5700	28.3000	28.5100	+0.253%	91,175	+2.105%
2026-05-04	28.560000	28.6850	28.3100	28.4381	-0.774%	53,742	+2.363%
2026-05-01	28.780000	28.7800	28.5550	28.6600	+0.035%	42,291	+1.570%
2026-04-30	28.160000	28.7400	28.1600	28.6500	+1.524%	93,226	+1.606%
2026-04-29	28.380000	28.3800	28.1100	28.2200	-0.704%	74,578	+3.154%
2026-04-28	28.250000	28.4200	28.1050	28.4200	+0.780%	105,929	+2.428%
2026-04-27	28.340000	28.3700	28.1800	28.2000	-0.529%	72,413	+3.227%
2026-04-24	28.480000	28.5799	28.3100	28.3500	-0.211%	57,392	+2.681%
2026-04-23	28.170000	28.4100	28.1700	28.4100	+1.085%	228,679	+2.464%
2026-04-22	28.550000	28.5500	28.0101	28.1050	-1.074%	51,379	+3.576%
2026-04-21	28.880000	28.8800	28.3150	28.4100	-1.661%	61,502	+2.464%
2026-04-20	28.630000	28.8900	28.6300	28.8900	+0.313%	30,953	+0.762%
2026-04-17	28.630000	28.8700	28.5100	28.8000	+1.053%	68,165	+1.076%
2026-04-16	28.210000	28.5000	28.2100	28.5000	+1.279%	161,951	+2.140%
2026-04-15	28.070000	28.1500	27.9800	28.1400	-0.213%	53,097	+3.447%
2026-04-14	27.860000	28.2000	27.7800	28.2000	+0.931%	130,228	+3.227%
2026-04-13	27.770000	27.9400	27.6650	27.9400	+0.359%	89,827	+4.188%
2026-04-10	27.700000	27.8499	27.7000	27.8400	+0.324%	70,097	+4.562%
2026-04-09	27.410000	27.9400	27.3400	27.7500	+0.946%	327,713	+4.901%
2026-04-08	27.440000	27.4900	27.2450	27.4900	+2.004%	191,219	+5.893%
2026-04-07	26.880000	27.0000	26.7296	26.9500	+0.074%	347,804	+8.015%
2026-04-06	26.700000	26.9900	26.6500	26.9300	+0.186%	283,107	+8.095%
2026-04-02	26.210000	26.8900	26.2100	26.8800	+1.818%	351,193	+8.296%
2026-04-01	26.380000	26.5000	26.2250	26.4000	+0.457%	122,878	+10.265%
2026-03-31	26.010000	26.5600	25.9380	26.2800	+1.742%	185,716	+10.769%
2026-03-30	25.970000	26.1300	25.7200	25.8300	-0.174%	61,349	+12.698%
2026-03-27	25.840000	26.1200	25.8000	25.8750	-0.634%	112,581	+12.502%
2026-03-26	25.940000	26.2000	25.8700	26.0400	-0.268%	158,697	+11.790%
2026-03-25	26.330000	26.3300	26.0300	26.1100	-0.153%	48,978	+11.490%
2026-03-24	26.190000	26.3700	26.0700	26.1500	-0.646%	189,980	+11.319%
2026-03-23	26.550000	26.6100	26.2800	26.3200	+0.573%	45,066	+10.600%
2026-03-20	27.020000	27.0200	26.1100	26.1700	-3.253%	39,986	+11.234%
2026-03-19	27.010000	27.1600	26.8700	27.0500	-0.368%	60,373	+7.616%
2026-03-18	27.520000	27.5200	27.1350	27.1500	-1.523%	45,159	+7.219%
2026-03-17	27.600000	27.7500	27.5400	27.5700	+0.401%	147,255	+5.586%
2026-03-16	27.390000	27.6125	27.3800	27.4600	+1.030%	157,250	+6.009%
2026-03-13	27.400000	27.4100	27.1800	27.1800	+0.037%	55,739	+7.101%
2026-03-12	27.260000	27.3300	27.0950	27.1700	-0.549%	212,224	+7.140%
2026-03-11	27.460000	27.6000	27.2800	27.3200	-1.050%	34,982	+6.552%
2026-03-10	27.660000	27.8999	27.5500	27.6100	-0.289%	29,412	+5.433%
2026-03-09	27.410000	27.7400	27.1000	27.6900	0.000%	576,606	+5.128%
2026-03-06	27.680000	27.7500	27.5500	27.6900	-0.788%	58,849	+5.128%
2026-03-05	27.970000	27.9700	27.6250	27.9100	-0.853%	249,356	+4.300%
2026-03-04	28.050000	28.1500	27.8001	28.1500	+0.249%	28,915	+3.410%
2026-03-03	27.870000	28.1495	27.5600	28.0800	-0.637%	150,050	+3.668%
2026-03-02	27.960000	28.3600	27.9300	28.2600	+0.213%	470,318	+3.008%
2026-02-27	27.960000	28.3300	27.9400	28.2000	+0.463%	237,159	+3.227%
2026-02-26	27.930000	28.0800	27.8800	28.0700	+0.645%	85,479	+3.705%
2026-02-25	28.000000	28.0000	27.7950	27.8900	-0.161%	56,639	+4.374%
2026-02-24	27.870000	27.9500	27.7500	27.9350	+0.359%	48,632	+4.206%
2026-02-23	27.860000	27.9627	27.6800	27.8350	+0.004%	75,174	+4.581%
2026-02-20	27.490000	27.8340	27.4900	27.8340	+0.884%	59,682	+4.584%
2026-02-19	27.630000	27.6990	27.4900	27.5900	-0.217%	42,249	+5.509%
2026-02-18	28.230000	28.2300	27.6300	27.6500	-1.985%	164,387	+5.280%
2026-02-17	28.080000	28.2400	27.9200	28.2100	+0.930%	87,338	+3.190%
2026-02-13	27.760000	28.0000	27.6200	27.9500	+1.195%	53,146	+4.150%
2026-02-12	27.690000	28.0200	27.5700	27.6200	+0.840%	33,725	+5.395%
2026-02-11	27.380000	27.5800	27.2600	27.3900	+0.440%	110,882	+6.280%
2026-02-10	26.880000	27.3100	26.8800	27.2700	+1.489%	89,257	+6.747%
2026-02-09	26.760000	26.9300	26.5850	26.8700	+0.430%	61,732	+8.336%
2026-02-06	26.430000	26.7600	26.4300	26.7550	+1.846%	54,412	+8.802%
2026-02-05	26.080000	26.3741	26.0200	26.2700	-0.190%	52,238	+10.811%
2026-02-04	26.079100	26.4492	26.0700	26.3200	+1.231%	158,841	+10.600%
2026-02-03	25.970000	26.0284	25.7700	26.0000	+0.077%	224,224	+11.962%
2026-02-02	26.220000	26.2200	25.9500	25.9800	-0.574%	63,963	+12.048%
2026-01-30	26.040000	26.4200	25.8900	26.1300	-0.115%	56,160	+11.405%
2026-01-29	25.820000	26.1900	25.8200	26.1600	+1.541%	65,586	+11.277%
2026-01-28	25.950000	26.0800	25.7435	25.7630	-1.064%	69,076	+12.991%
2026-01-27	26.050000	26.0600	25.9200	26.0400	0.000%	50,704	+11.790%
2026-01-26	26.180000	26.1900	26.0050	26.0400	-0.115%	56,666	+11.790%
2026-01-23	26.040000	26.1100	25.9150	26.0700	+0.154%	87,679	+11.661%
2026-01-22	26.350000	26.3500	26.0100	26.0300	-0.989%	103,683	+11.833%
2026-01-21	26.280000	26.3638	26.0900	26.2900	+0.344%	78,494	+10.727%
2026-01-20	26.580000	26.5800	26.1650	26.2000	-2.056%	91,735	+11.107%
2026-01-16	26.410000	26.7800	26.3100	26.7500	+1.157%	201,862	+8.822%
2026-01-15	26.370000	26.5600	26.3700	26.4440	+0.662%	69,663	+10.082%
2026-01-14	25.940000	26.2700	25.9400	26.2700	+0.845%	63,011	+10.811%
2026-01-13	25.780000	26.0500	25.6800	26.0500	+0.813%	86,249	+11.747%
2026-01-12	25.850000	25.9900	25.8150	25.8400	+0.155%	47,197	+12.655%
2026-01-09	25.700000	25.8800	25.7000	25.8000	+0.514%	139,831	+12.829%
2026-01-08	25.410000	25.6900	25.4100	25.6680	+0.801%	39,927	+13.410%
2026-01-07	25.820000	25.8647	25.4400	25.4640	-0.918%	130,167	+14.318%
2026-01-06	25.490000	25.7600	25.3800	25.7000	+0.666%	68,891	+13.268%
2026-01-05	25.440000	25.6100	25.3200	25.5300	-0.156%	49,631	+14.023%
2026-01-02	25.610000	25.6100	25.3150	25.5700	+0.219%	47,757	+13.844%
2025-12-31	25.520000	25.6100	25.4700	25.5140	-0.336%	81,347	+14.094%
2025-12-30	25.700000	25.7000	25.5600	25.6000	-0.350%	163,588	+13.711%
2025-12-29	25.640000	25.7000	25.5700	25.6900	+0.312%	83,887	+13.313%
2025-12-26	25.590000	25.6100	25.4850	25.6100	+0.117%	19,602	+13.667%
2025-12-24	25.430000	25.5900	25.4200	25.5800	+0.748%	32,108	+13.800%
2025-12-23	25.450000	25.4500	25.2800	25.3900	+0.118%	109,518	+14.651%
2025-12-22	25.300000	25.4300	25.2000	25.3600	+0.277%	36,373	+14.787%
2025-12-19	25.360000	25.4300	25.2500	25.2900	-0.158%	119,656	+15.105%
2025-12-18	25.550000	25.5500	25.3000	25.3300	-0.589%	104,325	+14.923%
2025-12-17	25.440000	25.5883	25.4000	25.4800	+0.079%	53,850	+14.246%
2025-12-16	25.690000	25.6900	25.4500	25.4600	-0.857%	63,126	+14.336%
2025-12-15	25.630000	25.6800	25.5000	25.6800	-0.039%	56,010	+13.357%
2025-12-12	25.850000	25.9500	25.5800	25.6900	-0.465%	387,368	+13.313%
2025-12-11	25.800000	25.9100	25.7300	25.8100	+0.039%	31,707	+12.786%
2025-12-10	25.860000	25.9800	25.7624	25.8000	+0.039%	49,056	+12.829%
2025-12-09	25.900000	26.0550	25.7900	25.7900	-0.617%	64,801	+12.873%
2025-12-08	25.920000	26.0200	25.9067	25.9500	-0.422%	66,424	+12.177%
2025-12-05	25.990000	26.1700	25.9600	26.0600	+0.231%	171,361	+11.704%
2025-12-04	25.960000	26.1200	25.9200	26.0000	-0.115%	43,802	+11.962%
2025-12-03	25.930000	26.0400	25.8901	26.0300	+0.077%	56,960	+11.833%
2025-12-02	26.150000	26.1900	25.9550	26.0100	-0.192%	65,309	+11.918%
2025-12-01	26.160000	26.2200	26.0600	26.0600	-1.627%	49,887	+11.704%
2025-11-28	26.370000	26.5300	26.2800	26.4911	+0.612%	3,653	+9.886%
2025-11-26	26.060000	27.0399	26.0600	26.3300	+0.576%	88,362	+10.558%
2025-11-25	26.060000	26.2700	26.0600	26.1792	+0.920%	519,566	+11.195%
2025-11-24	25.940000	25.9500	25.8700	25.9406	+0.130%	373,125	+12.218%
2025-11-21	25.580000	26.0000	25.5700	25.9070	+1.364%	45,070	+12.363%
2025-11-20	25.855000	25.9300	25.5585	25.5585	-0.614%	92,289	+13.896%
2025-11-19	25.800000	25.8500	25.5800	25.7165	-0.632%	102,964	+13.196%
2025-11-18	25.709600	25.9500	25.7096	25.8800	+0.617%	34,541	+12.481%
2025-11-17	25.900000	25.9100	25.6700	25.7213	-0.737%	26,425	+13.175%
2025-11-14	25.840000	25.9190	25.7400	25.9123	+0.476%	10,328	+12.340%
2025-11-13	26.170000	26.1700	25.7500	25.7896	-1.506%	23,117	+12.875%
2025-11-12	26.350000	26.3500	26.1838	26.1838	-0.795%	7,957	+11.176%
2025-11-11	26.250000	26.3990	26.2500	26.3935	+0.585%	65,199	+10.292%
2025-11-10	26.010000	26.2705	25.9715	26.2400	+0.422%	4,974	+10.938%
2025-11-07	25.820000	26.1298	25.8199	26.1298	+1.833%	10,343	+11.405%
2025-11-06	25.645000	25.7800	25.6151	25.6595	-0.349%	86,199	+13.447%
2025-11-05	25.620000	25.8900	25.6000	25.7494	+0.231%	128,449	+13.051%
2025-11-04	25.550000	25.7799	25.4800	25.6900	+0.487%	94,227	+13.313%
2025-11-03	25.260000	25.6000	25.2500	25.5654	+0.058%	49,123	+13.865%
2025-10-31	25.270000	25.6100	25.2700	25.5506	+0.395%	73,185	+13.931%
2025-10-30	25.340000	25.6100	25.3400	25.4500	+0.434%	27,071	+14.381%
2025-10-29	25.690000	25.6900	25.3099	25.3400	-2.294%	16,552	+14.878%
2025-10-28	26.200000	26.2000	25.8900	25.9350	-1.608%	41,509	+12.242%
2025-10-27	26.440000	26.4400	26.1900	26.3589	+0.146%	38,547	+10.437%
2025-10-24	26.200000	26.4100	26.2000	26.3205	+0.345%	20,158	+10.598%
2025-10-23	26.060000	27.0100	26.0206	26.2300	+0.172%	24,960	+10.980%
2025-10-22	26.160000	26.2600	26.0948	26.1850	+0.181%	10,118	+11.171%
2025-10-21	26.079400	26.2254	26.0500	26.1377	+0.057%	17,481	+11.372%
2025-10-20	26.040000	26.1700	25.9724	26.1228	+0.705%	16,762	+11.435%
2025-10-17	25.819000	25.9450	25.8000	25.9398	+0.445%	21,913	+12.221%
2025-10-16	25.930000	26.0090	25.8200	25.8249	-0.269%	13,135	+12.721%
2025-10-15	25.710000	26.4400	25.7100	25.8946	+1.256%	48,073	+12.417%
2025-10-14	25.320000	25.6600	25.1895	25.5734	+0.802%	33,681	+13.829%
2025-10-13	25.240000	25.3700	25.2200	25.3700	+0.815%	52,052	+14.742%
2025-10-10	25.570000	25.5700	25.0900	25.1650	-1.642%	37,786	+15.677%
2025-10-09	25.610000	25.7100	25.5850	25.5850	-0.135%	28,192	+13.778%
2025-10-08	25.580000	25.7799	25.5800	25.6197	-0.304%	31,248	+13.624%
2025-10-07	25.830000	25.8300	25.6600	25.6978	-0.732%	14,390	+13.278%
2025-10-06	26.020000	26.0200	25.8100	25.8873	-0.242%	23,970	+12.449%
2025-10-03	26.110000	26.1799	25.9500	25.9500	+0.117%	26,864	+12.177%
2025-10-02	25.949800	26.0000	25.8100	25.9198	-0.538%	11,375	+12.308%
2025-10-01	26.000000	26.5050	25.9750	26.0600	+0.038%	18,517	+11.704%
2025-09-30	25.890000	26.0500	25.8529	26.0500	+0.618%	39,385	+11.747%
2025-09-29	25.800000	25.9200	25.7900	25.8900	-0.587%	31,308	+12.437%
2025-09-26	25.710000	26.0430	25.7100	26.0430	+0.981%	15,741	+11.777%
2025-09-25	25.840000	25.9200	25.7850	25.7900	-0.271%	26,000	+12.873%
2025-09-24	26.080000	26.0800	25.8550	25.8600	-0.577%	11,772	+12.568%
2025-09-23	26.010000	26.1984	25.9300	26.0100	+0.347%	11,524	+11.918%
2025-09-22	25.640000	25.9300	25.6400	25.9200	+0.450%	30,138	+12.307%
2025-09-19	25.840000	25.9413	25.8000	25.8040	-0.409%	7,830	+12.812%
2025-09-18	25.880000	25.9700	25.8117	25.9100	+0.143%	15,846	+12.350%
2025-09-17	25.970000	26.2200	25.8200	25.8730	-1.436%	11,579	+12.511%
2025-09-16	26.020000	26.2500	25.8700	26.2500	+0.459%	378,036	+10.895%
2025-09-15	26.190000	26.2700	26.0200	26.1300	-0.112%	17,418	+11.405%
2025-09-12	26.190000	26.2300	26.1200	26.1593	-0.284%	10,159	+11.280%
2025-09-11	25.990000	26.2750	25.9350	26.2339	+1.394%	8,269	+10.963%
2025-09-10	25.810000	26.0100	25.8100	25.8732	+0.373%	9,330	+12.510%
2025-09-09	25.730000	25.8350	25.7300	25.7770	-0.167%	12,376	+12.930%
2025-09-08	25.890000	25.8900	25.6500	25.8200	-0.818%	11,442	+12.742%
2025-09-05	26.010000	26.1200	25.8790	26.0330	+0.942%	123,872	+11.820%
2025-09-04	25.755000	25.7900	25.5950	25.7900	+0.546%	25,250	+12.873%
2025-09-03	25.620000	25.9200	25.6000	25.6500	-0.388%	83,443	+13.489%
2025-09-02	25.870000	26.2300	25.5800	25.7500	-1.367%	48,380	+13.049%
2025-08-29	26.080000	26.1600	26.0300	26.1070	+0.180%	24,100	+11.503%
2025-08-28	26.085000	26.1200	25.9500	26.0600	-0.268%	18,286	+11.704%
2025-08-27	25.920000	26.2000	25.9200	26.1300	+0.346%	29,075	+11.405%
2025-08-26	26.020000	26.9200	25.9800	26.0400	-0.344%	27,655	+11.790%
2025-08-25	26.180000	26.2000	26.0355	26.1300	-0.191%	52,464	+11.405%
2025-08-22	26.009200	26.4500	26.0092	26.1800	+1.512%	31,973	+11.192%
2025-08-21	25.775000	26.1600	25.7750	25.7900	-0.271%	72,097	+12.873%
2025-08-20	25.700000	26.1700	25.7000	25.8600	+0.116%	90,138	+12.568%
2025-08-19	25.560000	26.4000	25.5600	25.8300	+1.693%	66,946	+12.698%
2025-08-18	25.630000	25.6953	25.4000	25.4000	-0.889%	14,339	+14.606%
2025-08-15	25.520000	25.7600	25.5200	25.6279	-0.223%	6,738	+13.587%
2025-08-14	25.670000	25.7800	25.4000	25.6853	-0.329%	17,414	+13.333%
2025-08-13	25.576900	25.9450	25.5100	25.7700	+0.782%	53,208	+12.961%
2025-08-12	25.432500	25.5700	25.3100	25.5700	+0.669%	37,203	+13.844%
2025-08-11	25.600000	25.6400	25.4000	25.4000	-0.704%	32,073	+14.606%
2025-08-08	25.690000	25.8040	25.5150	25.5800	-0.937%	14,977	+13.800%
2025-08-07	25.850000	26.5100	25.6600	25.8220	+0.631%	58,917	+12.733%
2025-08-06	25.950000	25.9700	25.6600	25.6600	-1.041%	129,307	+13.445%
2025-08-05	25.850000	26.8700	25.7300	25.9300	+0.420%	44,339	+12.264%
2025-08-04	25.750000	25.9690	25.6915	25.8216	+0.356%	59,311	+12.735%
2025-08-01	25.730000	26.3250	25.5400	25.7300	+0.429%	39,977	+13.136%
2025-07-31	25.860000	25.9500	25.6200	25.6200	-1.348%	47,017	+13.622%
2025-07-30	26.400000	26.4100	25.8600	25.9700	-1.852%	9,967	+12.091%
2025-07-29	26.080000	26.7100	26.0600	26.4600	+1.613%	22,124	+10.015%
2025-07-28	26.400000	27.1100	26.0400	26.0400	-1.535%	8,777	+11.790%
2025-07-25	26.340000	26.7200	26.2600	26.4460	-0.304%	17,873	+10.073%
2025-07-24	26.560000	26.6489	26.5267	26.5267	-0.125%	11,803	+9.738%
2025-07-23	26.560000	26.9300	26.5300	26.5600	-0.245%	57,062	+9.601%
2025-07-22	26.340000	26.8600	26.3400	26.6252	+1.507%	88,981	+9.333%
2025-07-21	26.450000	26.5500	26.1700	26.2300	+0.191%	20,396	+10.980%
2025-07-18	26.140000	26.4800	26.0700	26.1800	+0.364%	10,986	+11.192%
2025-07-17	26.010000	26.4400	26.0100	26.0850	-0.210%	50,619	+11.597%
2025-07-16	26.019200	26.3500	25.9300	26.1400	+0.927%	44,966	+11.362%
2025-07-15	26.155000	26.2090	25.8300	25.9000	-0.880%	116,075	+12.394%
2025-07-14	26.310000	26.4000	25.9600	26.1300	+0.810%	29,494	+11.405%
2025-07-11	25.800000	26.0700	25.6500	25.9200	-0.154%	47,313	+12.307%
2025-07-10	25.930000	26.5000	25.8300	25.9600	+0.503%	34,874	+12.134%
2025-07-09	25.830000	25.9500	25.7600	25.8300	+0.116%	60,434	+12.698%
2025-07-08	25.785900	26.4700	25.6700	25.8000	-0.155%	32,723	+12.829%
2025-07-07	26.029300	26.0293	25.7781	25.8400	-0.844%	46,651	+12.655%
2025-07-03	25.950000	26.1600	25.9200	26.0600	+0.443%	28,317	+11.704%
2025-07-02	25.820000	26.1200	25.7700	25.9450	+0.056%	14,151	+12.199%
2025-07-01	25.730000	26.0600	25.7300	25.9304	+0.486%	12,961	+12.262%
2025-06-30	25.660000	25.8800	25.3960	25.8050	+0.761%	20,040	+12.808%
2025-06-27	25.890000	25.8900	25.5500	25.6100	-0.582%	9,882	+13.667%
2025-06-26	25.595000	25.7900	25.5950	25.7600	-0.232%	21,608	+13.005%
2025-06-25	26.270000	26.2700	25.8200	25.8200	-2.049%	22,944	+12.742%
2025-06-24	26.330000	26.4800	26.1999	26.3600	+0.152%	34,679	+10.432%
2025-06-23	25.980000	26.3200	25.9800	26.3200	+1.387%	52,572	+10.600%
2025-06-20	26.040000	26.1400	25.9500	25.9600	-0.077%	17,000	+12.134%
2025-06-18	25.910000	26.4600	25.8700	25.9800	+0.503%	25,885	+12.048%
2025-06-17	25.775000	26.0191	25.7628	25.8500	-0.174%	22,531	+12.611%
2025-06-16	26.040000	26.1600	25.8400	25.8950	+0.290%	10,032	+12.416%
2025-06-13	25.880000	25.9430	25.6700	25.8200	-0.769%	49,447	+12.742%
2025-06-12	25.920000	26.2700	25.8500	26.0200	+0.347%	101,893	+11.875%
2025-06-11	26.150000	26.1500	25.8400	25.9300	-0.689%	32,679	+12.264%
2025-06-10	26.100000	26.7100	25.9100	26.1100	+0.791%	37,836	+11.490%
2025-06-09	25.800000	26.0300	25.7700	25.9050	-0.058%	38,366	+12.372%
2025-06-06	25.940000	25.9900	25.7812	25.9200	+0.426%	36,474	+12.307%
2025-06-05	25.870000	25.9100	25.6500	25.8100	0.000%	30,814	+12.786%
2025-06-04	25.640000	26.1000	25.6400	25.8100	0.000%	10,764	+12.786%
2025-06-03	25.760000	25.8300	25.6700	25.8100	-0.309%	46,429	+12.786%
2025-06-02	25.540000	26.0400	25.4315	25.8900	+0.282%	22,685	+12.437%
2025-05-30	25.660000	26.3700	25.6600	25.8172	+0.339%	30,805	+12.754%
2025-05-29	25.640000	26.0600	25.5900	25.7300	+0.665%	21,851	+13.136%
2025-05-28	25.519400	25.5900	25.4100	25.5600	-0.195%	55,782	+13.889%
2025-05-27	25.310000	25.9300	25.3100	25.6100	+1.426%	13,192	+13.667%
2025-05-23	25.040000	25.3100	25.0400	25.2499	+0.477%	7,902	+15.288%
2025-05-22	25.200000	25.7500	24.9800	25.1300	-0.633%	21,671	+15.838%
2025-05-21	25.650000	25.7055	25.2850	25.2900	-2.075%	12,718	+15.105%
2025-05-20	25.830000	25.8900	25.7800	25.8259	-0.282%	6,282	+12.716%
2025-05-19	25.680000	26.1000	25.6800	25.8990	+0.345%	4,889	+12.398%
2025-05-16	25.520000	25.8100	25.5200	25.8100	+1.295%	15,208	+12.786%
2025-05-15	25.197600	25.4800	25.1976	25.4800	+1.839%	4,851	+14.246%
2025-05-14	25.040000	25.1000	24.9100	25.0200	-0.872%	17,323	+16.347%
2025-05-13	25.600000	25.6000	25.1500	25.2400	-1.020%	25,463	+15.333%
2025-05-12	25.520400	25.6100	25.4300	25.5000	-0.157%	5,018	+14.157%
2025-05-09	25.327600	25.5899	25.3276	25.5400	+0.512%	46,212	+13.978%
2025-05-08	25.546200	25.9800	25.4000	25.4100	-0.626%	57,403	+14.561%
2025-05-07	25.640000	25.7200	25.5499	25.5700	-0.039%	5,947	+13.844%
2025-05-06	25.675200	25.6752	25.5400	25.5800	-0.660%	5,101	+13.800%
2025-05-05	25.810000	25.8280	25.7250	25.7500	-0.065%	24,375	+13.049%
2025-05-02	26.055000	26.0600	25.7000	25.7668	+0.849%	6,315	+12.975%
2025-05-01	25.490000	25.7700	25.4581	25.5500	+0.571%	44,743	+13.933%
2025-04-30	25.030000	25.4400	25.0300	25.4050	+1.175%	6,742	+14.584%
2025-04-29	25.010000	25.2400	24.9700	25.1100	+0.661%	6,954	+15.930%
2025-04-28	24.900000	25.4100	24.7100	24.9450	+0.747%	7,315	+16.697%
2025-04-25	24.670000	24.7600	24.6700	24.7600	+0.162%	4,370	+17.569%
2025-04-24	24.810000	24.8500	24.5500	24.7200	+0.081%	7,372	+17.759%
2025-04-23	24.850000	25.0500	24.6000	24.7000	-0.162%	4,593	+17.854%
2025-04-22	24.390000	24.8000	24.3900	24.7400	+2.084%	7,744	+17.664%
2025-04-21	24.560000	24.5600	23.9800	24.2350	-2.002%	3,432	+20.116%
2025-04-17	24.660000	24.8900	24.6600	24.7300	+1.477%	11,000	+17.711%
2025-04-16	24.440000	24.5401	24.2100	24.3700	+0.309%	6,545	+19.450%
2025-04-15	24.440000	24.4600	24.2950	24.2950	+0.062%	2,983	+19.819%
2025-04-14	24.050000	24.3026	24.0500	24.2800	+1.931%	10,627	+19.893%
2025-04-11	23.220000	23.8200	23.2200	23.8200	+1.515%	12,841	+22.208%
2025-04-10	23.760000	23.8400	23.0999	23.4646	-2.260%	14,438	+24.059%
2025-04-09	22.420000	27.3400	22.2200	24.0072	+5.805%	54,799	+21.255%
2025-04-08	23.476000	23.7000	22.4600	22.6900	-2.654%	18,719	+28.294%
2025-04-07	23.160000	24.3100	22.9600	23.3086	-2.820%	55,938	+24.890%
2025-04-04	24.450000	24.9100	23.9850	23.9850	-4.330%	17,536	+21.368%
2025-04-03	25.270000	25.3601	25.0705	25.0705	-2.297%	4,209	+16.113%
2025-04-02	25.580000	25.6600	25.5099	25.6600	+0.391%	2,649	+13.445%
2025-04-01	25.548800	25.5600	25.3385	25.5600	+0.157%	7,647	+13.889%
2025-03-31	25.430000	25.5500	25.4100	25.5200	+0.733%	3,366	+14.067%
2025-03-28	25.260000	25.3343	25.1589	25.3343	-0.527%	1,568	+14.904%
2025-03-27	25.622100	25.7250	25.3950	25.4686	-0.064%	4,444	+14.298%
2025-03-26	25.480000	25.5200	25.4100	25.4848	+0.378%	6,464	+14.225%
2025-03-25	25.580000	25.6200	25.3700	25.3889	-1.172%	20,082	+14.656%
2025-03-24	25.460000	25.7100	25.4600	25.6900	+1.298%	12,621	+13.313%
2025-03-21	25.500000	25.5000	25.3609	25.3609	-0.832%	1,574	+14.783%
2025-03-20	25.690000	25.8600	25.5100	25.5737	-0.142%	485	+13.828%
2025-03-19	25.654000	25.6996	25.6000	25.6100	+0.078%	6,594	+13.667%
2025-03-18	25.780000	25.7800	25.5235	25.5900	-0.350%	8,077	+13.755%
2025-03-17	25.490000	25.6800	25.4800	25.6800	+1.638%	1,666	+13.357%
2025-03-14	24.950000	25.2662	24.9499	25.2662	+1.858%	1,811	+15.213%
2025-03-13	25.190000	25.2000	24.7900	24.8052	-1.355%	3,626	+17.354%
2025-03-12	25.370000	25.3700	25.1400	25.1460	-0.569%	9,705	+15.764%
2025-03-11	25.525000	25.5400	25.2500	25.2899	-1.021%	2,276	+15.105%
2025-03-10	25.820000	25.8200	25.5000	25.5507	-0.727%	2,570	+13.930%
2025-03-07	25.720000	25.7600	25.5300	25.7377	+0.660%	23,071	+13.103%
2025-03-06	25.670000	25.7300	25.5500	25.5689	-2.558%	16,001	+13.849%
2025-03-05	25.849400	26.2500	25.8494	26.2400	+1.047%	4,362	+10.938%
2025-03-04	26.130000	26.1900	25.9682	25.9682	-1.103%	3,664	+12.099%
2025-03-03	26.346200	26.3800	26.2100	26.2579	+0.890%	1,648	+10.862%
2025-02-28	26.020000	26.0262	25.8500	26.0262	+0.680%	1,196	+11.849%
2025-02-27	25.750000	25.9300	25.7500	25.8505	+0.583%	34,825	+12.609%
2025-02-26	25.940000	25.9400	25.7007	25.7007	-0.958%	1,987	+13.265%
2025-02-25	25.830000	25.9494	25.8300	25.9494	+1.224%	699	+12.180%
2025-02-24	25.570000	25.6600	25.5700	25.6355	+0.576%	102,777	+13.553%
2025-02-21	25.660000	25.7100	25.4888	25.4888	-0.820%	5,145	+14.207%
2025-02-20	25.540000	25.6996	25.5299	25.6996	+0.686%	100,861	+13.270%
2025-02-19	25.510000	25.5246	25.4835	25.5246	-0.296%	2,885	+14.047%
2025-02-18	25.583100	25.6200	25.5600	25.6004	+0.295%	109,505	+13.709%
2025-02-14	25.780000	25.7800	25.5251	25.5251	-0.520%	500	+14.045%
2025-02-13	25.460000	25.6586	25.4600	25.6586	+0.989%	776	+13.451%

.dark-mode .gjP388{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gjP388{ color: #333333; background-color: white; border: 2px solid #333333; }CSRECohen & Steers Real Estate Active ETFstock NYSE ETF

CSRE
Cohen & Steers Real Estate Active ETF
stock NYSE ETF