MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSEN — Cohen & Steers Future of Energy Active ETF
NasdaqCohen & Steers Future of Energy Active ETF
$25.34
+0.32(+1.29%)
- O
- 25.00
- H
- 25.34
- L
- 25.00
- V
- 20.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.34
Period Return+2.76%
Period High$26.74
Period Low$23.24
Avg Daily Volume49.2K
Total Trading Days77
CSEN — Historical OHLCV Price & Volume Table
Jun 15, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.00 | $25.34 | $25.00 | $25.34 | +$0.32 | +1.29% | 20,680 | $25.30 | $25.00 $25.34 |
| Oct 1, 2026 | $24.80 | $25.02 | $24.80 | $25.02 | +$0.24 | +0.99% | 11,515 | $24.92 | $24.80 $25.02 |
| Sep 30, 2026 | $24.93 | $24.98 | $24.69 | $24.77 | $-0.04 | -0.17% | 59,995 | $24.85 | $24.69 $24.98 |
| Sep 29, 2026 | $24.86 | $24.86 | $24.75 | $24.82 | $-0.21 | -0.85% | 75,242 | $24.77 | $24.75 $24.86 |
| Sep 28, 2026 | $25.39 | $25.39 | $25.03 | $25.03 | $-0.22 | -0.85% | 40,734 | $25.17 | $25.03 $25.39 |
| Sep 25, 2026 | $25.21 | $25.30 | $25.12 | $25.24 | $-0.22 | -0.87% | 8,137 | $25.21 | $25.12 $25.30 |
| Sep 24, 2026 | $25.50 | $25.61 | $25.40 | $25.47 | $-0.02 | -0.06% | 18,613 | $25.50 | $25.40 $25.61 |
| Sep 23, 2026 | $25.55 | $25.68 | $25.47 | $25.48 | +$0.01 | +0.04% | 22,482 | $25.52 | $25.47 $25.68 |
| Sep 22, 2026 | $25.59 | $25.84 | $25.44 | $25.47 | $-0.21 | -0.81% | 952,423 | $25.58 | $25.44 $25.84 |
| Sep 21, 2026 | $26.00 | $26.00 | $25.66 | $25.68 | $-0.33 | -1.28% | 6,608 | $25.77 | $25.66 $26.00 |
| Sep 18, 2026 | $26.02 | $26.04 | $25.98 | $26.01 | $-0.12 | -0.46% | 8,986 | $26.00 | $25.98 $26.04 |
| Sep 17, 2026 | $25.88 | $26.15 | $25.88 | $26.13 | +$0.34 | +1.31% | 3,989 | $26.06 | $25.88 $26.15 |
| Sep 16, 2026 | $25.97 | $26.09 | $25.79 | $25.79 | $-0.49 | -1.88% | 3,512 | $26.02 | $25.79 $26.09 |
| Sep 15, 2026 | $25.95 | $26.36 | $25.95 | $26.29 | +$0.45 | +1.75% | 20,855 | $26.26 | $25.95 $26.36 |
| Sep 14, 2026 | $26.24 | $26.24 | $25.83 | $25.83 | $-0.48 | -1.81% | 13,959 | $26.14 | $25.83 $26.24 |
| Sep 11, 2026 | $26.31 | $26.35 | $26.25 | $26.31 | +$0.07 | +0.28% | 3,148 | $26.30 | $26.25 $26.35 |
| Sep 10, 2026 | $26.14 | $26.38 | $26.14 | $26.24 | $-0.19 | -0.72% | 5,531 | $26.29 | $26.14 $26.38 |
| Sep 9, 2026 | $26.74 | $26.74 | $26.37 | $26.43 | $-0.01 | -0.05% | 35,598 | $26.64 | $26.37 $26.74 |
| Sep 8, 2026 | $26.41 | $26.53 | $26.35 | $26.44 | +$0.41 | +1.58% | 10,511 | $26.46 | $26.35 $26.53 |
| Sep 4, 2026 | $25.90 | $26.03 | $25.80 | $26.03 | $-0.04 | -0.15% | 19,671 | $25.93 | $25.80 $26.03 |
| Sep 3, 2026 | $26.22 | $26.25 | $26.05 | $26.07 | +$0.08 | +0.30% | 14,319 | $26.10 | $26.05 $26.25 |
| Sep 2, 2026 | $25.94 | $26.17 | $25.50 | $25.99 | $-0.01 | -0.03% | 79,581 | $26.01 | $25.50 $26.17 |
| Sep 1, 2026 | $25.90 | $26.02 | $25.88 | $26.00 | +$0.20 | +0.79% | 13,878 | $25.95 | $25.88 $26.02 |
| Aug 31, 2026 | $25.89 | $25.89 | $25.56 | $25.80 | +$0.29 | +1.13% | 34,498 | $25.79 | $25.56 $25.89 |
| Aug 28, 2026 | $25.62 | $25.70 | $25.42 | $25.51 | $-0.19 | -0.74% | 11,626 | $25.50 | $25.42 $25.70 |
| Aug 27, 2026 | $25.75 | $25.75 | $25.42 | $25.70 | +$0.13 | +0.52% | 17,904 | $25.55 | $25.42 $25.75 |
| Aug 26, 2026 | $25.41 | $25.64 | $25.41 | $25.56 | +$0.13 | +0.52% | 35,009 | $25.56 | $25.41 $25.64 |
| Aug 25, 2026 | $25.47 | $25.64 | $25.43 | $25.43 | $-0.19 | -0.75% | 21,975 | $25.56 | $25.43 $25.64 |
| Aug 24, 2026 | $25.81 | $25.81 | $25.54 | $25.62 | $-0.28 | -1.09% | 65,210 | $25.63 | $25.54 $25.81 |
| Aug 21, 2026 | $26.06 | $26.06 | $25.79 | $25.91 | +$0.07 | +0.26% | 11,991 | $25.90 | $25.79 $26.06 |