Vert Global Sustainable Real Estate ETF (VGSR)
NASDAQ: VGSR · Real-Time Price · USD
10.04
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VGSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.99 | 10.05 | 9.96 | 10.04 | 10.04 | - | 70,791 |
| Apr 24, 2025 | 9.96 | 10.06 | 9.96 | 10.04 | 10.04 | 0.80% | 22,065 |
| Apr 23, 2025 | 10.04 | 10.11 | 9.90 | 9.96 | 9.96 | 0.10% | 53,959 |
| Apr 22, 2025 | 9.86 | 9.96 | 9.85 | 9.95 | 9.95 | 1.76% | 49,090 |
| Apr 21, 2025 | 9.86 | 9.88 | 9.66 | 9.78 | 9.78 | -1.33% | 103,258 |
| Apr 17, 2025 | 9.91 | 9.99 | 9.87 | 9.91 | 9.91 | 1.23% | 38,370 |
| Apr 16, 2025 | 9.77 | 9.95 | 9.68 | 9.79 | 9.79 | 1.24% | 62,281 |
| Apr 15, 2025 | 9.80 | 9.89 | 9.66 | 9.67 | 9.67 | 0.31% | 49,419 |
| Apr 14, 2025 | 9.57 | 9.80 | 9.57 | 9.64 | 9.64 | 0.52% | 87,880 |
| Apr 11, 2025 | 9.64 | 9.64 | 9.31 | 9.59 | 9.59 | 1.70% | 108,406 |
| Apr 10, 2025 | 9.52 | 9.58 | 9.25 | 9.43 | 9.43 | 0.75% | 75,787 |
| Apr 9, 2025 | 9.04 | 9.63 | 8.83 | 9.36 | 9.36 | 3.43% | 104,913 |
| Apr 8, 2025 | 9.40 | 9.48 | 8.98 | 9.05 | 9.05 | -1.95% | 65,064 |
| Apr 7, 2025 | 8.99 | 9.44 | 8.99 | 9.23 | 9.23 | -2.33% | 350,778 |
| Apr 4, 2025 | 9.95 | 9.95 | 9.43 | 9.45 | 9.45 | -4.93% | 97,307 |
| Apr 3, 2025 | 10.14 | 10.14 | 9.91 | 9.94 | 9.94 | -3.02% | 30,945 |
| Apr 2, 2025 | 10.20 | 10.25 | 10.16 | 10.25 | 10.25 | 0.99% | 55,273 |
| Apr 1, 2025 | 10.17 | 10.19 | 10.07 | 10.15 | 10.15 | 0.10% | 59,924 |
| Mar 31, 2025 | 10.06 | 10.16 | 10.06 | 10.14 | 10.14 | 0.50% | 109,685 |
| Mar 28, 2025 | 10.12 | 10.12 | 10.01 | 10.09 | 10.09 | -0.18% | 99,998 |
| Mar 27, 2025 | 10.08 | 10.20 | 10.08 | 10.11 | 10.11 | -1.10% | 62,028 |
| Mar 26, 2025 | 10.21 | 10.26 | 10.19 | 10.22 | 10.16 | 0.10% | 145,161 |
| Mar 25, 2025 | 10.26 | 10.29 | 10.15 | 10.21 | 10.15 | -0.49% | 60,202 |
| Mar 24, 2025 | 10.23 | 10.29 | 10.21 | 10.26 | 10.20 | 1.23% | 48,393 |
| Mar 21, 2025 | 10.17 | 10.17 | 10.09 | 10.14 | 10.07 | -1.03% | 56,879 |
| Mar 20, 2025 | 10.21 | 10.26 | 10.20 | 10.24 | 10.18 | - | 63,699 |
| Mar 19, 2025 | 10.20 | 10.30 | 10.16 | 10.24 | 10.18 | 0.26% | 37,475 |
| Mar 18, 2025 | 10.25 | 10.29 | 10.19 | 10.21 | 10.15 | -0.83% | 84,503 |
| Mar 17, 2025 | 10.18 | 10.32 | 10.18 | 10.30 | 10.24 | 1.96% | 119,586 |
| Mar 14, 2025 | 10.00 | 10.13 | 10.00 | 10.10 | 10.04 | 1.10% | 78,664 |
| Mar 13, 2025 | 10.15 | 10.15 | 9.97 | 9.99 | 9.93 | -1.48% | 44,063 |
| Mar 12, 2025 | 10.16 | 10.17 | 10.09 | 10.14 | 10.08 | 0.20% | 50,710 |
| Mar 11, 2025 | 10.37 | 10.37 | 10.04 | 10.12 | 10.06 | -0.59% | 107,588 |
| Mar 10, 2025 | 10.25 | 10.33 | 10.12 | 10.18 | 10.12 | -1.17% | 117,057 |
| Mar 7, 2025 | 10.22 | 10.31 | 10.19 | 10.30 | 10.24 | 0.68% | 63,355 |
| Mar 6, 2025 | 10.42 | 10.42 | 10.23 | 10.23 | 10.17 | -2.76% | 65,139 |
| Mar 5, 2025 | 10.42 | 10.54 | 10.38 | 10.52 | 10.46 | 0.86% | 15,877 |
| Mar 4, 2025 | 10.51 | 10.51 | 10.39 | 10.43 | 10.37 | -0.76% | 39,409 |
| Mar 3, 2025 | 10.56 | 10.58 | 10.46 | 10.51 | 10.45 | 0.29% | 62,552 |
| Feb 28, 2025 | 10.45 | 10.48 | 10.36 | 10.48 | 10.42 | 0.43% | 37,759 |
| Feb 27, 2025 | 10.44 | 10.50 | 10.42 | 10.44 | 10.37 | - | 33,303 |
| Feb 26, 2025 | 10.47 | 10.52 | 10.42 | 10.44 | 10.37 | -0.71% | 83,087 |
| Feb 25, 2025 | 10.46 | 10.54 | 10.46 | 10.51 | 10.45 | 1.15% | 51,232 |
| Feb 24, 2025 | 10.25 | 10.46 | 10.25 | 10.39 | 10.33 | 0.19% | 59,998 |
| Feb 21, 2025 | 10.46 | 10.46 | 10.34 | 10.37 | 10.31 | -1.05% | 101,771 |
| Feb 20, 2025 | 10.38 | 10.49 | 10.38 | 10.48 | 10.42 | 0.72% | 58,627 |
| Feb 19, 2025 | 10.42 | 10.44 | 10.36 | 10.41 | 10.34 | -0.14% | 70,565 |
| Feb 18, 2025 | 10.41 | 10.48 | 10.39 | 10.42 | 10.36 | 0.18% | 60,745 |
| Feb 14, 2025 | 10.47 | 10.49 | 10.40 | 10.40 | 10.34 | -0.37% | 79,892 |
| Feb 13, 2025 | 10.35 | 10.45 | 10.34 | 10.44 | 10.38 | 0.97% | 37,390 |