NYSEArca - Delayed Quote
USD
Cohen & Steers Real Estate Active ETF (CSRE)
28.12
-0.03
(-0.11%)
At close: October 30 at 4:00:00 PM EDT
Trade CSRE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
28.23
28.27
28.03
28.12
28.12
168,027
Oct 29, 2026
27.82
28.17
27.82
28.15
28.15
233,300
Oct 28, 2026
27.53
27.62
27.36
27.57
27.57
320,400
Oct 27, 2026
27.84
27.88
27.54
27.65
27.65
252,700
Oct 26, 2026
27.72
28.09
27.72
27.99
27.99
188,100
Oct 23, 2026
28.02
28.02
27.59
27.81
27.81
222,200
Oct 22, 2026
27.41
27.64
27.31
27.62
27.62
215,100
Oct 21, 2026
27.67
27.67
27.29
27.37
27.37
244,500
Oct 20, 2026
27.30
27.67
27.30
27.67
27.67
222,300
Oct 19, 2026
27.51
27.51
27.14
27.21
27.21
128,700
Oct 16, 2026
27.49
27.65
27.31
27.49
27.49
244,900
Oct 15, 2026
27.39
27.39
27.24
27.35
27.35
159,800
Oct 14, 2026
27.23
27.28
26.95
27.09
27.09
265,700
Oct 13, 2026
27.52
27.54
27.15
27.30
27.30
181,800
Oct 12, 2026
27.02
27.40
27.02
27.40
27.40
191,200
Oct 9, 2026
26.80
27.17
26.80
27.16
27.16
357,900
Oct 8, 2026
26.45
26.68
26.30
26.68
26.68
433,300
Oct 7, 2026
26.74
26.81
26.50
26.57
26.57
346,900
Oct 6, 2026
26.70
26.97
26.69
26.88
26.88
141,400
Oct 5, 2026
26.65
26.72
26.46
26.61
26.61
627,100
Oct 2, 2026
26.61
26.85
26.58
26.71
26.71
493,100
Oct 1, 2026
26.69
26.71
26.39
26.58
26.58
331,100
Sep 30, 2026
26.95
27.00
26.70
26.70
26.70
208,000
Sep 29, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
26.99
27.07
26.82
26.92
26.92
199,600
Sep 28, 2026
27.12
27.30
27.01
27.08
26.95
113,700
Sep 25, 2026
27.30
27.30
27.02
27.13
27.00
307,300
Sep 24, 2026
27.42
27.48
27.26
27.27
27.14
197,300
Sep 23, 2026
27.61
27.62
27.34
27.36
27.23
264,700
Sep 22, 2026
27.93
27.93
27.67
27.70
27.57
292,200
Sep 21, 2026
27.65
27.82
27.54
27.79
27.66
172,300
Sep 18, 2026
27.55
27.67
27.50
27.53
27.40
104,400
Sep 17, 2026
27.76
27.88
27.73
27.76
27.63
156,800
Sep 16, 2026
27.83
28.08
27.53
27.71
27.58
63,400
Sep 15, 2026
27.78
27.90
27.59
27.80
27.67
108,500
Sep 14, 2026
27.92
28.05
27.76
27.80
27.67
105,600
Sep 11, 2026
28.09
28.17
27.98
28.08
27.95
195,600
Sep 10, 2026
28.15
28.25
27.78
27.87
27.74
82,100
Sep 9, 2026
28.30
28.37
28.07
28.16
28.03
120,200
Sep 8, 2026
28.25
28.56
28.25
28.41
28.28
129,200
Sep 4, 2026
28.37
28.61
28.33
28.36
28.23
95,400
Sep 3, 2026
28.50
28.58
28.36
28.50
28.37
66,000
Sep 2, 2026
28.44
28.44
28.19
28.37
28.24
72,800
Sep 1, 2026
28.42
28.67
28.36
28.52
28.39
108,000
Aug 31, 2026
28.64
28.64
28.33
28.55
28.42
123,900
Aug 28, 2026
28.86
29.04
28.66
28.71
28.57
73,100
Aug 27, 2026
29.00
29.07
28.86
28.89
28.75
81,600
Aug 26, 2026
29.31
29.33
29.12
29.17
29.03
175,800
Aug 25, 2026
29.16
29.34
29.06
29.30
29.16
155,600
Aug 24, 2026
29.07
29.16
28.94
29.14
29.00
68,400
Aug 21, 2026
29.20
29.20
28.96
29.04
28.90
442,300
Aug 20, 2026
28.98
29.20
28.94
29.09
28.95
95,100
Aug 19, 2026
29.00
29.08
28.83
29.02
28.88
111,200
Aug 18, 2026
29.14
29.18
28.92
28.93
28.79
170,700
Aug 17, 2026
29.05
29.09
28.90
28.98
28.84
100,900
Aug 14, 2026
29.15
29.26
29.07
29.15
29.01
96,900
Aug 13, 2026
28.82
29.15
28.82
29.06
28.92
237,700
Aug 12, 2026
28.49
28.77
28.41
28.73
28.59
301,600
Aug 11, 2026
28.67
28.67
28.41
28.44
28.31
667,200
Aug 10, 2026
28.97
28.97
28.56
28.67
28.54
73,600
Aug 7, 2026
29.03
29.20
28.92
29.02
28.88
143,200
Aug 6, 2026
29.30
29.30
28.88
28.97
28.83
88,800
Aug 5, 2026
29.23
29.23
28.86
29.18
29.04
107,200
Aug 4, 2026
29.06
29.29
28.78
29.24
29.10
336,600
Aug 3, 2026
29.41
29.41
29.07
29.27
29.13
72,600
Jul 31, 2026
29.34
29.41
29.01
29.22
29.08
92,300
Jul 30, 2026
29.74
29.74
29.14
29.32
29.18
138,700
Jul 29, 2026
29.73
29.86
29.49
29.72
29.58
67,200
Jul 28, 2026
29.92
29.92
29.64
29.64
29.50
463,100
Jul 27, 2026
30.07
30.07
29.63
29.73
29.59
95,300
Jul 24, 2026
29.33
30.02
29.33
29.87
29.73
86,100
Jul 23, 2026
29.33
29.47
29.18
29.25
29.11
69,400
Jul 22, 2026
29.53
29.53
29.24
29.32
29.18
94,200
Jul 21, 2026
29.44
29.53
29.34
29.47
29.33
76,700
Jul 20, 2026
29.44
29.49
29.26
29.40
29.26
58,800
Jul 17, 2026
29.55
29.66
29.30
29.47
29.33
200,900
Jul 16, 2026
28.92
29.43
28.92
29.43
29.29
117,400
Jul 15, 2026
28.81
29.15
28.75
28.89
28.75
126,900
Jul 14, 2026
28.89
28.92
28.73
28.85
28.71
72,100
Jul 13, 2026
28.84
29.02
28.77
28.90
28.76
60,000
Jul 10, 2026
28.74
28.77
28.55
28.75
28.61
77,600
Jul 9, 2026
28.58
28.80
28.58
28.67
28.53
180,200
Jul 8, 2026
28.90
28.90
28.59
28.63
28.49
126,500
Jul 7, 2026
28.81
29.11
28.80
28.90
28.76
71,500
Jul 6, 2026
28.70
28.82
28.56
28.65
28.51
43,800
Jul 2, 2026
28.55
28.90
28.55
28.90
28.76
275,800
Jul 1, 2026
28.24
28.72
28.24
28.55
28.42
506,800
Jun 30, 2026
28.68
28.68
28.34
28.38
28.25
130,500
Jun 29, 2026
0.131
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
29.14
29.14
28.64
28.89
28.75
90,200
Jun 26, 2026
28.94
29.26
28.87
29.21
28.94
77,900
Jun 25, 2026
28.83
29.00
28.51
28.84
28.57
91,700
Jun 24, 2026
28.87
28.91
28.63
28.80
28.54
158,300
Jun 23, 2026
28.49
29.02
28.49
28.81
28.55
106,500
Jun 22, 2026
28.15
28.56
28.09
28.43
28.17
67,400
Jun 18, 2026
28.29
28.31
28.03
28.10
27.84
137,800
Jun 17, 2026
28.79
28.79
28.07
28.14
27.88
118,700
Jun 16, 2026
28.81
28.94
28.68
28.81
28.55
93,900
Jun 15, 2026
28.97
29.01
28.61
28.70
28.44
173,000
Jun 12, 2026
28.74
28.96
28.74
28.92
28.65
41,700
Jun 11, 2026
28.67
28.81
28.54
28.66
28.40
62,300
Jun 10, 2026
28.74
28.91
28.66
28.71
28.45
98,400
Jun 9, 2026
28.36
28.88
28.29
28.75
28.49
104,800
Jun 8, 2026
28.65
28.65
28.12
28.17
27.91
52,300
Jun 5, 2026
28.43
28.81
28.37
28.60
28.34
77,300
Jun 4, 2026
28.19
28.40
28.05
28.39
28.13
637,000
Jun 3, 2026
27.91
28.18
27.91
27.91
27.65
97,300
Jun 2, 2026
27.96
28.02
27.82
27.97
27.71
62,400
Jun 1, 2026
28.26
28.26
27.93
27.94
27.68
71,500
May 29, 2026
28.73
28.73
28.36
28.40
28.14
86,600
May 28, 2026
28.58
28.84
28.58
28.68
28.42
55,100
May 27, 2026
28.89
28.97
28.74
28.75
28.49
84,700
May 26, 2026
28.94
28.98
28.77
28.91
28.64
42,900
May 22, 2026
28.81
28.87
28.58
28.80
28.54
77,300
May 21, 2026
28.62
28.81
28.41
28.81
28.55
138,300
May 20, 2026
28.47
28.73
28.36
28.73
28.47
128,800
May 19, 2026
28.23
28.42
28.15
28.41
28.15
267,300
May 18, 2026
28.00
28.28
28.00
28.28
28.02
118,700
May 15, 2026
28.47
28.47
27.95
27.99
27.73
113,700
May 14, 2026
28.70
28.70
28.40
28.42
28.16
108,300
May 13, 2026
28.72
28.72
28.39
28.62
28.36
630,000
May 12, 2026
28.79
28.86
28.58
28.80
28.54
81,100
May 11, 2026
28.88
28.94
28.69
28.77
28.51
299,100
May 8, 2026
28.67
28.97
28.67
28.81
28.55
51,200
May 7, 2026
28.77
28.77
28.51
28.65
28.39
75,100
May 6, 2026
28.72
28.92
28.72
28.84
28.58
49,800
May 5, 2026
28.57
28.57
28.30
28.51
28.25
91,200
May 4, 2026
28.56
28.68
28.31
28.44
28.18
53,700
May 1, 2026
28.78
28.78
28.56
28.66
28.40
42,300
Apr 30, 2026
28.16
28.74
28.16
28.65
28.39
93,200
Apr 29, 2026
28.38
28.38
28.11
28.22
27.96
74,600
Apr 28, 2026
28.25
28.42
28.10
28.42
28.16
105,900
Apr 27, 2026
28.34
28.37
28.18
28.20
27.94
72,400
Apr 24, 2026
28.48
28.58
28.31
28.35
28.09
57,400
Apr 23, 2026
28.17
28.41
28.17
28.41
28.15
228,700
Apr 22, 2026
28.55
28.55
28.01
28.10
27.85
51,400
Apr 21, 2026
28.88
28.88
28.32
28.41
28.15
61,500
Apr 20, 2026
28.63
28.89
28.63
28.89
28.62
31,000
Apr 17, 2026
28.63
28.87
28.51
28.80
28.54
68,200
Apr 16, 2026
28.21
28.50
28.21
28.50
28.24
162,000
Apr 15, 2026
28.07
28.15
27.98
28.14
27.88
53,100
Apr 14, 2026
27.86
28.20
27.78
28.20
27.94
130,200
Apr 13, 2026
27.77
27.94
27.67
27.94
27.68
89,800
Apr 10, 2026
27.70
27.85
27.70
27.84
27.58
70,100
Apr 9, 2026
27.41
27.94
27.34
27.75
27.49
327,700
Apr 8, 2026
27.44
27.49
27.25
27.49
27.24
191,200
Apr 7, 2026
26.88
27.00
26.73
26.95
26.70
347,800
Apr 6, 2026
26.70
26.99
26.65
26.93
26.68
283,100
Apr 2, 2026
26.21
26.89
26.21
26.88
26.63
351,200
Apr 1, 2026
26.38
26.50
26.23
26.40
26.16
122,900
Mar 31, 2026
26.01
26.56
25.94
26.28
26.04
185,700
Mar 30, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
25.97
26.13
25.72
25.83
25.59
61,300
Mar 27, 2026
25.84
26.12
25.80
25.88
25.53
112,600
Mar 26, 2026
25.94
26.20
25.87
26.04
25.69
158,700
Mar 25, 2026
26.33
26.33
26.03
26.11
25.76
49,000
Mar 24, 2026
26.19
26.37
26.07
26.15
25.80
190,000
Mar 23, 2026
26.55
26.61
26.28
26.32
25.97
45,100
Mar 20, 2026
27.02
27.02
26.11
26.17
25.82
40,000
Mar 19, 2026
27.01
27.16
26.87
27.05
26.69
60,400
Mar 18, 2026
27.52
27.52
27.14
27.15
26.78
45,200
Mar 17, 2026
27.60
27.75
27.54
27.57
27.20
147,300
Mar 16, 2026
27.39
27.61
27.38
27.46
27.09
157,200
Mar 13, 2026
27.40
27.41
27.18
27.18
26.81
55,700
Mar 12, 2026
27.26
27.33
27.09
27.17
26.80
212,200
Mar 11, 2026
27.46
27.60
27.28
27.32
26.95
35,000
Mar 10, 2026
27.66
27.90
27.55
27.61
27.24
29,400
Mar 9, 2026
27.41
27.74
27.10
27.69
27.32
576,600
Mar 6, 2026
27.68
27.75
27.55
27.69
27.32
58,800
Mar 5, 2026
27.97
27.97
27.63
27.91
27.53
249,400
Mar 4, 2026
28.05
28.15
27.80
28.15
27.77
28,900
Mar 3, 2026
27.87
28.15
27.56
28.08
27.70
150,000
Mar 2, 2026
27.96
28.36
27.93
28.26
27.88
470,300
Feb 27, 2026
27.96
28.33
27.94
28.20
27.82
237,200
Feb 26, 2026
27.93
28.08
27.88
28.07
27.69
85,500
Feb 25, 2026
28.00
28.00
27.80
27.89
27.51
56,600
Feb 24, 2026
27.87
27.95
27.75
27.93
27.56
48,600
Feb 23, 2026
27.86
27.96
27.68
27.83
27.46
75,200
Feb 20, 2026
27.49
27.83
27.49
27.83
27.46
59,700
Feb 19, 2026
27.63
27.70
27.49
27.59
27.22
42,200
Feb 18, 2026
28.23
28.23
27.63
27.65
27.28
164,400
Feb 17, 2026
28.08
28.24
27.92
28.21
27.83
87,300
Feb 13, 2026
27.76
28.00
27.62
27.95
27.57
53,100
Feb 12, 2026
27.69
28.02
27.57
27.62
27.25
33,700
Feb 11, 2026
27.38
27.58
27.26
27.39
27.02
110,900
Feb 10, 2026
26.88
27.31
26.88
27.27
26.90
89,300
Feb 9, 2026
26.76
26.93
26.58
26.87
26.51
61,700
Feb 6, 2026
26.43
26.76
26.43
26.75
26.39
54,400
Feb 5, 2026
26.08
26.37
26.02
26.27
25.92
52,200
Feb 4, 2026
26.08
26.45
26.07
26.32
25.97
158,800
Feb 3, 2026
25.97
26.03
25.77
26.00
25.65
224,200
Feb 2, 2026
26.22
26.22
25.95
25.98
25.63
64,000
Jan 30, 2026
26.04
26.42
25.89
26.13
25.78
56,200
Jan 29, 2026
25.82
26.19
25.82
26.16
25.81
65,600
Jan 28, 2026
25.95
26.08
25.74
25.76
25.42
69,100
Jan 27, 2026
26.05
26.06
25.92
26.04
25.69
50,700
Jan 26, 2026
26.18
26.19
26.00
26.04
25.69
56,700
Jan 23, 2026
26.04
26.11
25.92
26.07
25.72
87,700
Jan 22, 2026
26.35
26.35
26.01
26.03
25.68
103,700
Jan 21, 2026
26.28
26.36
26.09
26.29
25.94
78,500
Jan 20, 2026
26.58
26.58
26.17
26.20
25.85
91,700
Jan 16, 2026
26.41
26.78
26.31
26.75
26.39
201,900
Jan 15, 2026
26.37
26.56
26.37
26.44
26.09
69,700
Jan 14, 2026
25.94
26.27
25.94
26.27
25.92
63,000
Jan 13, 2026
25.78
26.05
25.68
26.05
25.70
86,200
Jan 12, 2026
25.85
25.99
25.82
25.84
25.49
47,300
Jan 9, 2026
25.70
25.88
25.70
25.80
25.45
139,900
Jan 8, 2026
25.41
25.69
25.41
25.67
25.32
39,900
Jan 7, 2026
25.82
25.86
25.44
25.46
25.12
130,200
Jan 6, 2026
25.49
25.76
25.38
25.70
25.35
68,900
Jan 5, 2026
25.44
25.61
25.32
25.53
25.19
49,900
Jan 2, 2026
25.61
25.61
25.32
25.57
25.23
47,800
Dec 31, 2025
25.52
25.61
25.47
25.51
25.17
81,300
Dec 30, 2025
25.70
25.70
25.56
25.60
25.25
164,500
Dec 29, 2025
25.64
25.70
25.57
25.69
25.34
84,000
Dec 26, 2025
25.59
25.61
25.49
25.61
25.26
19,600
Dec 24, 2025
25.43
25.59
25.42
25.58
25.24
32,100
Dec 23, 2025
25.45
25.45
25.28
25.39
25.05
109,500
Dec 22, 2025
25.30
25.43
25.20
25.36
25.02
36,400
Dec 19, 2025
25.36
25.43
25.25
25.29
24.95
119,700
Dec 18, 2025
25.55
25.55
25.30
25.33
24.99
104,300
Dec 17, 2025
25.44
25.59
25.40
25.48
25.14
53,900
Dec 16, 2025
25.69
25.69
25.45
25.46
25.12
63,100
Dec 15, 2025
0.204
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
25.63
25.68
25.50
25.68
25.33
56,100
Dec 12, 2025
25.85
25.95
25.58
25.69
25.14
387,400
Dec 11, 2025
25.80
25.91
25.73
25.81
25.26
31,700
Dec 10, 2025
25.86
25.98
25.76
25.80
25.25
49,100
Dec 9, 2025
25.90
26.06
25.79
25.79
25.24
64,800
Dec 8, 2025
25.92
26.02
25.91
25.95
25.40
66,400
Dec 5, 2025
25.99
26.17
25.96
26.06
25.50
171,400
Dec 4, 2025
25.96
26.12
25.92
26.00
25.45
43,800
Dec 3, 2025
25.93
26.04
25.89
26.03
25.48
57,000
Dec 2, 2025
26.15
26.19
25.95
26.01
25.46
65,300
Dec 1, 2025
26.16
26.22
26.06
26.06
25.50
49,900
Nov 28, 2025
26.37
26.53
26.28
26.49
25.93
3,700
Nov 26, 2025
26.06
27.04
26.06
26.33
25.77
88,400
Nov 25, 2025
26.06
26.27
26.06
26.18
25.62
519,600
Nov 24, 2025
25.94
25.95
25.87
25.94
25.39
373,100
Nov 21, 2025
25.58
26.00
25.57
25.91
25.35
45,100
Nov 20, 2025
25.85
25.93
25.56
25.56
25.01
92,300
Nov 19, 2025
25.80
25.85
25.58
25.72
25.17
103,000
Nov 18, 2025
25.71
25.95
25.71
25.88
25.33
34,500
Nov 17, 2025
25.90
25.91
25.67
25.72
25.17
26,400
Nov 14, 2025
25.84
25.92
25.74
25.91
25.36
10,300
Nov 13, 2025
26.17
26.17
25.75
25.79
25.24
23,100
Nov 12, 2025
26.35
26.35
26.18
26.18
25.63
8,000
Nov 11, 2025
26.25
26.40
26.25
26.39
25.83
65,200
Nov 10, 2025
26.01
26.27
25.97
26.24
25.68
5,000
Nov 7, 2025
25.82
26.13
25.82
26.13
25.57
10,300
Nov 6, 2025
25.65
25.78
25.61
25.66
25.11
86,200
Nov 5, 2025
25.62
25.89
25.60
25.75
25.20
128,400
Nov 4, 2025
25.55
25.78
25.48
25.69
25.14
94,200
Nov 3, 2025
25.26
25.60
25.25
25.57
25.02
49,100
Oct 31, 2025
25.27
25.61
25.27
25.55
25.01
73,200
