NasdaqGM - Delayed Quote
USD
Cohen & Steers Future of Energy Active ETF (CSEN)
26.52
+0.24
(+0.90%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
26.39
26.52
26.24
26.52
26.52
3,500
Oct 29, 2026
26.17
26.47
26.17
26.34
26.34
8,100
Oct 28, 2026
25.96
26.27
25.92
26.21
26.21
5,200
Oct 27, 2026
26.20
26.20
25.99
25.99
25.99
4,200
Oct 26, 2026
25.95
26.25
25.95
26.18
26.18
4,100
Oct 23, 2026
25.66
26.22
25.66
26.09
26.09
6,300
Oct 22, 2026
25.70
25.70
25.39
25.54
25.54
24,000
Oct 21, 2026
25.99
26.17
25.99
26.13
26.13
18,600
Oct 20, 2026
25.93
25.94
25.79
25.91
25.91
29,500
Oct 19, 2026
25.99
26.02
25.81
25.89
25.89
5,400
Oct 16, 2026
25.82
26.10
25.82
26.08
26.08
6,500
Oct 15, 2026
26.00
26.00
25.61
25.80
25.80
13,500
Oct 14, 2026
26.31
26.31
26.06
26.11
26.11
74,100
Oct 13, 2026
26.29
26.49
26.29
26.48
26.48
10,800
Oct 12, 2026
26.07
26.09
26.00
26.09
26.09
4,600
Oct 9, 2026
25.97
26.07
25.90
25.92
25.92
20,700
Oct 8, 2026
25.74
25.88
25.66
25.88
25.88
7,600
Oct 7, 2026
25.74
25.74
25.37
25.52
25.52
35,600
Oct 6, 2026
25.51
25.88
25.49
25.78
25.78
11,400
Oct 5, 2026
25.22
25.54
25.01
25.45
25.45
14,300
Oct 2, 2026
25.00
25.34
25.00
25.34
25.34
20,700
Oct 1, 2026
24.80
25.02
24.80
25.02
25.02
11,500
Sep 30, 2026
24.93
24.98
24.69
24.77
24.77
60,000
Sep 29, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
24.86
24.86
24.75
24.82
24.82
75,200
Sep 28, 2026
25.39
25.39
25.03
25.03
24.94
40,700
Sep 25, 2026
25.21
25.30
25.12
25.24
25.15
8,100
Sep 24, 2026
25.50
25.61
25.40
25.47
25.38
18,600
Sep 23, 2026
25.55
25.68
25.47
25.48
25.39
22,500
Sep 22, 2026
25.59
25.84
25.44
25.47
25.38
952,400
Sep 21, 2026
26.00
26.00
25.66
25.68
25.59
6,600
Sep 18, 2026
26.02
26.04
25.98
26.01
25.91
9,000
Sep 17, 2026
25.88
26.15
25.88
26.13
26.03
4,000
Sep 16, 2026
25.97
26.09
25.79
25.79
25.70
3,500
Sep 15, 2026
25.95
26.36
25.95
26.29
26.19
20,900
Sep 14, 2026
26.24
26.24
25.83
25.83
25.74
14,000
Sep 11, 2026
26.31
26.35
26.25
26.31
26.21
3,100
Sep 10, 2026
26.14
26.38
26.14
26.24
26.14
5,500
Sep 9, 2026
26.74
26.74
26.37
26.43
26.33
35,600
Sep 8, 2026
26.41
26.53
26.35
26.44
26.34
10,500
Sep 4, 2026
25.90
26.03
25.80
26.03
25.93
19,700
Sep 3, 2026
26.22
26.25
26.05
26.07
25.97
14,300
Sep 2, 2026
25.94
26.17
25.50
25.99
25.89
79,600
Sep 1, 2026
25.90
26.02
25.88
26.00
25.90
13,900
Aug 31, 2026
25.89
25.89
25.56
25.80
25.71
34,500
Aug 28, 2026
25.62
25.70
25.42
25.51
25.42
11,600
Aug 27, 2026
25.75
25.75
25.42
25.70
25.61
17,900
Aug 26, 2026
25.41
25.64
25.41
25.56
25.47
35,000
Aug 25, 2026
25.47
25.64
25.43
25.43
25.34
22,000
Aug 24, 2026
25.81
25.81
25.54
25.62
25.53
65,200
Aug 21, 2026
26.06
26.06
25.79
25.91
25.81
12,000
Aug 20, 2026
26.13
26.13
25.80
25.84
25.75
7,000
Aug 19, 2026
26.21
26.21
25.89
25.94
25.84
9,300
Aug 18, 2026
26.00
26.14
25.90
25.97
25.87
24,100
Aug 17, 2026
25.85
25.99
25.85
25.93
25.83
17,400
Aug 14, 2026
25.78
25.92
25.74
25.77
25.68
44,200
Aug 13, 2026
25.53
25.94
25.50
25.75
25.66
108,300
Aug 12, 2026
25.57
25.66
25.47
25.66
25.57
111,300
Aug 11, 2026
25.23
25.56
25.23
25.54
25.45
68,700
Aug 10, 2026
24.83
25.26
24.83
25.26
25.17
17,100
Aug 7, 2026
24.50
24.86
24.50
24.65
24.56
2,600
Aug 6, 2026
24.49
24.71
24.47
24.59
24.50
627,400
Aug 5, 2026
24.90
24.90
24.35
24.38
24.29
7,700
Aug 4, 2026
24.49
24.85
24.39
24.78
24.69
14,400
Aug 3, 2026
24.33
24.74
24.33
24.63
24.54
32,100
Jul 31, 2026
24.53
24.72
24.40
24.67
24.58
16,500
Jul 30, 2026
24.08
24.70
24.08
24.67
24.58
7,200
Jul 29, 2026
24.27
24.27
24.02
24.02
23.93
10,500
Jul 28, 2026
24.26
24.26
23.89
24.00
23.91
27,400
Jul 27, 2026
24.45
24.63
24.33
24.40
24.31
14,800
Jul 24, 2026
24.98
25.08
24.79
24.86
24.77
50,700
Jul 23, 2026
25.12
25.26
24.92
24.93
24.84
8,300
Jul 22, 2026
24.83
24.97
24.83
24.93
24.84
5,700
Jul 21, 2026
24.56
24.61
24.41
24.60
24.51
15,300
Jul 20, 2026
24.30
24.43
24.25
24.25
24.16
13,000
Jul 17, 2026
24.03
24.29
24.03
24.27
24.18
16,600
Jul 16, 2026
24.04
24.15
23.96
24.00
23.91
105,900
Jul 15, 2026
24.47
24.47
23.98
24.17
24.08
16,000
Jul 14, 2026
24.44
24.48
24.23
24.33
24.24
38,000
Jul 13, 2026
24.02
24.22
24.02
24.13
24.04
28,900
Jul 10, 2026
23.93
23.93
23.79
23.88
23.79
22,400
Jul 9, 2026
24.00
24.00
23.91
23.91
23.82
12,000
Jul 8, 2026
23.91
23.91
23.73
23.89
23.80
12,400
Jul 7, 2026
23.55
23.67
23.40
23.61
23.52
24,400
Jul 6, 2026
23.37
23.67
23.37
23.53
23.44
18,100
Jul 2, 2026
23.50
23.67
23.24
23.32
23.23
5,200
Jul 1, 2026
23.41
23.53
23.32
23.34
23.25
25,300
Jun 30, 2026
23.95
23.95
23.63
23.65
23.56
14,500
Jun 29, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
23.79
23.86
23.70
23.74
23.65
8,300
Jun 26, 2026
23.90
23.98
23.75
23.80
23.63
24,800
Jun 25, 2026
23.85
24.03
23.85
24.01
23.84
210,800
Jun 24, 2026
23.83
23.86
23.66
23.72
23.55
21,000
Jun 23, 2026
24.13
24.35
24.13
24.24
24.07
17,200
Jun 22, 2026
24.09
24.45
24.09
24.42
24.25
21,700
Jun 18, 2026
24.21
24.21
23.83
24.07
23.90
36,500
Jun 17, 2026
24.25
24.42
23.91
24.12
23.95
60,100
Jun 16, 2026
24.50
24.63
23.99
24.34
24.17
127,400
Jun 15, 2026
24.60
24.74
24.55
24.66
24.49
9,200
