MetaCap

CSEN Historical Prices

NASDAQ: CSENCohen & SteersEquity EnergyETFUSD

25.92+0.0759 (+0.29%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CSEN price history

The price history for Cohen & Steers Future of Energy Active (CSEN) on this page begins on June 15, 2026, when the stock closed at $24.07; it most recently closed at $25.92 on October 5, 2026. The highest price in this record is $26.74, reached on September 7, 2026; the latest close is 3.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

CSEN returns

1 week

+2.27%

1 month

-1.95%

3 months

+8.53%

CSEN price return, excluding dividends.

CSEN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
25.9726.0725.9025.92+0.15%
25.7425.8825.6625.88+1.39%
25.7425.7425.3725.52-1.01%
25.5125.8825.4925.78+1.30%
25.2225.5425.0125.45+0.43%
25.0025.3425.0025.34+1.28%
24.8025.0224.8025.02+1.01%
24.9324.9824.6924.77-0.20%
24.8624.8624.7524.82-0.84%
25.3925.3925.0325.03-0.83%
25.2125.3025.1225.24-0.90%
25.5025.6125.4025.47-0.04%
25.5525.6825.4725.48+0.04%
25.5925.8425.4425.47-0.82%
26.0026.0025.6625.68-1.27%
26.0226.0425.9826.01-0.46%
25.8826.1525.8826.13+1.32%
25.9726.0925.7925.79-1.90%
25.9526.3625.9526.29+1.78%
26.2426.2425.8325.83-1.82%
26.3126.3526.2526.31+0.27%
26.1426.3826.1426.24-0.72%
26.7426.7426.3726.43-0.04%
26.4126.5326.3526.44+1.58%
25.9026.0325.8026.03-0.15%
26.2226.2526.0526.07+0.31%
25.9426.1725.5025.99-0.04%
25.9026.0225.8826.00+0.78%
25.8925.8925.5625.80+1.14%
25.6225.7025.4225.51-0.74%
25.7525.7525.4225.70+0.55%
25.4125.6425.4125.56+0.51%
25.4725.6425.4325.43-0.74%
25.8125.8125.5425.62-1.12%
26.0626.0625.7925.91+0.27%
26.1326.1325.8025.84-0.39%
26.2126.2125.8925.94-0.12%
26.0026.1425.9025.97+0.15%
25.8525.9925.8525.93+0.62%
25.7825.9225.7425.77+0.08%
25.5325.9425.5025.75+0.35%
25.5725.6625.4725.66+0.47%
25.2325.5625.2325.54+1.11%
24.8325.2624.8325.26+2.47%
24.5024.8624.5024.65+0.24%
24.4924.7124.4724.59+0.86%
24.9024.9024.3524.38-1.61%
24.4924.8524.3924.78+0.61%
24.3324.7424.3324.63-0.16%
24.5324.7224.4024.670.00%
24.0824.7024.0824.67+2.71%
24.2724.2724.0224.02+0.08%
24.2624.2623.8924.00-1.64%
24.4524.6324.3324.40-1.85%
24.9825.0824.7924.86-0.28%
25.1225.2624.9224.930.00%
24.8324.9724.8324.93+1.34%
24.5624.6124.4124.60+1.44%
24.3024.4324.2524.25-0.08%
24.0324.2924.0324.27+1.12%
24.0424.1523.9624.00-0.70%
24.4724.4723.9824.17-0.66%
24.4424.4824.2324.33+0.83%
24.0224.2224.0224.13+1.05%
23.9323.9323.7923.88-0.13%
24.0024.0023.9123.91+0.08%
23.9123.9123.7323.89+1.19%
23.5523.6723.4023.61+0.34%
23.3723.6723.3723.53+0.90%
23.5023.6723.2423.32-0.09%
23.4123.5323.3223.34-1.31%
23.9523.9523.6323.65-0.38%
23.7923.8623.7023.74-0.25%
23.9023.9823.7523.80-0.87%
23.8524.0323.8524.01+1.22%
23.8323.8623.6623.72-2.15%
24.1324.3524.1324.24-0.74%
24.0924.4524.0924.42+1.45%
24.2124.2123.8324.07-0.21%
24.2524.4223.9124.12-0.90%
24.5024.6323.9924.34-1.30%
24.6024.7424.5524.66—

Related