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%
CSRE — Cohen & Steers Real Estate Active ETF
NYSE ArcaCohen & Steers Real Estate Active ETF
$26.71
+0.13(+0.49%)
- O
- 26.61
- H
- 26.85
- L
- 26.58
- V
- 451.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.71
Period Return+7.96%
Period High$30.07
Period Low$24.39
Avg Daily Volume91.8K
Total Trading Days365
CSRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.61 | $26.85 | $26.58 | $26.71 | +$0.13 | +0.49% | 451,810 | $26.69 | $26.58 $26.85 |
| Oct 1, 2026 | $26.69 | $26.71 | $26.39 | $26.58 | $-0.12 | -0.45% | 331,158 | $26.71 | $26.39 $26.71 |
| Sep 30, 2026 | $26.95 | $27.00 | $26.70 | $26.70 | $-0.22 | -0.82% | 211,933 | $26.82 | $26.70 $27.00 |
| Sep 29, 2026 | $26.99 | $27.07 | $26.82 | $26.92 | $-0.16 | -0.59% | 208,369 | $26.95 | $26.82 $27.07 |
| Sep 28, 2026 | $27.12 | $27.30 | $27.01 | $27.08 | $-0.05 | -0.18% | 115,144 | $27.12 | $27.01 $27.30 |
| Sep 25, 2026 | $27.30 | $27.30 | $27.02 | $27.13 | $-0.14 | -0.51% | 308,216 | $27.29 | $27.02 $27.30 |
| Sep 24, 2026 | $27.42 | $27.48 | $27.26 | $27.27 | $-0.09 | -0.33% | 197,444 | $27.34 | $27.26 $27.48 |
| Sep 23, 2026 | $27.61 | $27.62 | $27.34 | $27.36 | $-0.34 | -1.23% | 266,629 | $27.45 | $27.34 $27.62 |
| Sep 22, 2026 | $27.93 | $27.93 | $27.67 | $27.70 | $-0.09 | -0.32% | 293,053 | $27.81 | $27.67 $27.93 |
| Sep 21, 2026 | $27.65 | $27.82 | $27.54 | $27.79 | +$0.26 | +0.94% | 172,313 | $27.77 | $27.54 $27.82 |
| Sep 18, 2026 | $27.55 | $27.67 | $27.50 | $27.53 | $-0.23 | -0.83% | 104,446 | $27.61 | $27.50 $27.67 |
| Sep 17, 2026 | $27.76 | $27.88 | $27.73 | $27.76 | +$0.05 | +0.18% | 156,819 | $27.84 | $27.73 $27.88 |
| Sep 16, 2026 | $27.83 | $28.08 | $27.53 | $27.71 | $-0.09 | -0.32% | 68,004 | $27.89 | $27.53 $28.08 |
| Sep 15, 2026 | $27.78 | $27.90 | $27.59 | $27.80 | +$0.00 | +0.00% | 108,461 | $27.79 | $27.59 $27.90 |
| Sep 14, 2026 | $27.92 | $28.05 | $27.76 | $27.80 | $-0.28 | -1.00% | 111,663 | $27.90 | $27.76 $28.05 |
| Sep 11, 2026 | $28.09 | $28.17 | $27.98 | $28.08 | +$0.21 | +0.75% | 195,597 | $28.10 | $27.98 $28.17 |
| Sep 10, 2026 | $28.15 | $28.25 | $27.78 | $27.87 | $-0.29 | -1.03% | 82,078 | $27.92 | $27.78 $28.25 |
| Sep 9, 2026 | $28.30 | $28.37 | $28.07 | $28.16 | $-0.25 | -0.88% | 120,155 | $28.17 | $28.07 $28.37 |
| Sep 8, 2026 | $28.25 | $28.56 | $28.25 | $28.41 | +$0.05 | +0.18% | 129,156 | $28.47 | $28.25 $28.56 |
| Sep 4, 2026 | $28.37 | $28.61 | $28.33 | $28.36 | $-0.14 | -0.49% | 96,603 | $28.48 | $28.33 $28.61 |
| Sep 3, 2026 | $28.50 | $28.58 | $28.36 | $28.50 | +$0.13 | +0.46% | 67,087 | $28.53 | $28.36 $28.58 |
| Sep 2, 2026 | $28.44 | $28.44 | $28.19 | $28.37 | $-0.15 | -0.53% | 72,837 | $28.35 | $28.19 $28.44 |
| Sep 1, 2026 | $28.42 | $28.67 | $28.37 | $28.52 | $-0.03 | -0.11% | 108,037 | $28.45 | $28.37 $28.67 |
| Aug 31, 2026 | $28.64 | $28.64 | $28.33 | $28.55 | $-0.16 | -0.56% | 123,877 | $28.58 | $28.33 $28.64 |
| Aug 28, 2026 | $28.86 | $29.04 | $28.66 | $28.71 | $-0.18 | -0.62% | 73,102 | $28.81 | $28.66 $29.04 |
| Aug 27, 2026 | $29.00 | $29.07 | $28.86 | $28.89 | $-0.28 | -0.96% | 81,555 | $28.94 | $28.86 $29.07 |
| Aug 26, 2026 | $29.31 | $29.33 | $29.12 | $29.17 | $-0.13 | -0.44% | 175,829 | $29.20 | $29.12 $29.33 |
| Aug 25, 2026 | $29.16 | $29.34 | $29.06 | $29.30 | +$0.16 | +0.55% | 155,651 | $29.24 | $29.06 $29.34 |
| Aug 24, 2026 | $29.07 | $29.16 | $28.94 | $29.14 | +$0.10 | +0.34% | 68,392 | $29.05 | $28.94 $29.16 |
| Aug 21, 2026 | $29.20 | $29.20 | $28.96 | $29.04 | $-0.05 | -0.17% | 442,319 | $29.04 | $28.96 $29.20 |