Vert Global Sustainable Real Estate ETF (VGSR)
NASDAQ: VGSR · Real-Time Price · USD
10.40
+0.04 (0.37%)
Jul 16, 2025, 9:45 AM - Market open
VGSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.48 | 10.48 | 10.29 | 10.36 | 10.36 | -0.81% | 90,082 |
| Jul 14, 2025 | 10.37 | 10.48 | 10.37 | 10.45 | 10.45 | 0.24% | 240,472 |
| Jul 11, 2025 | 10.35 | 10.42 | 10.33 | 10.42 | 10.42 | -0.14% | 51,712 |
| Jul 10, 2025 | 10.38 | 10.51 | 10.34 | 10.44 | 10.44 | 0.19% | 247,860 |
| Jul 9, 2025 | 10.42 | 10.44 | 10.36 | 10.42 | 10.42 | 0.22% | 34,031 |
| Jul 8, 2025 | 10.42 | 10.45 | 10.37 | 10.39 | 10.39 | -0.36% | 54,087 |
| Jul 7, 2025 | 10.44 | 10.53 | 10.36 | 10.43 | 10.43 | -1.04% | 188,523 |
| Jul 3, 2025 | 10.51 | 10.57 | 10.47 | 10.54 | 10.54 | 0.53% | 37,211 |
| Jul 2, 2025 | 10.42 | 10.54 | 10.41 | 10.48 | 10.48 | 0.04% | 79,758 |
| Jul 1, 2025 | 10.48 | 10.56 | 10.36 | 10.48 | 10.48 | 0.19% | 116,239 |
| Jun 30, 2025 | 10.45 | 10.47 | 10.30 | 10.46 | 10.46 | 0.48% | 223,758 |
| Jun 27, 2025 | 10.26 | 10.51 | 10.26 | 10.41 | 10.41 | 0.29% | 160,074 |
| Jun 26, 2025 | 10.43 | 10.43 | 10.23 | 10.38 | 10.38 | -0.86% | 930,918 |
| Jun 25, 2025 | 10.56 | 10.57 | 10.43 | 10.47 | 10.37 | -1.41% | 32,314 |
| Jun 24, 2025 | 10.64 | 10.70 | 10.61 | 10.62 | 10.51 | -0.28% | 51,263 |
| Jun 23, 2025 | 10.83 | 10.83 | 10.48 | 10.65 | 10.54 | 1.43% | 55,077 |
| Jun 20, 2025 | 10.50 | 10.76 | 10.43 | 10.50 | 10.40 | -0.23% | 215,439 |
| Jun 18, 2025 | 10.49 | 10.60 | 10.46 | 10.52 | 10.42 | 0.13% | 43,099 |
| Jun 17, 2025 | 10.51 | 10.58 | 10.45 | 10.51 | 10.41 | -0.38% | 46,282 |
| Jun 16, 2025 | 10.62 | 10.68 | 10.48 | 10.55 | 10.44 | 0.47% | 71,119 |
| Jun 13, 2025 | 10.60 | 10.60 | 10.43 | 10.50 | 10.40 | -1.21% | 47,850 |
| Jun 12, 2025 | 10.55 | 10.64 | 10.55 | 10.63 | 10.52 | 0.62% | 64,650 |
| Jun 11, 2025 | 10.67 | 10.68 | 10.52 | 10.57 | 10.46 | -0.70% | 81,168 |
| Jun 10, 2025 | 10.61 | 10.64 | 10.54 | 10.64 | 10.53 | 0.95% | 68,934 |
| Jun 9, 2025 | 10.58 | 10.58 | 10.46 | 10.54 | 10.43 | -0.09% | 146,998 |
| Jun 6, 2025 | 10.63 | 10.63 | 10.45 | 10.55 | 10.44 | 0.57% | 37,435 |
| Jun 5, 2025 | 10.49 | 10.53 | 10.41 | 10.49 | 10.39 | 0.38% | 49,403 |
| Jun 4, 2025 | 10.42 | 10.54 | 10.38 | 10.45 | 10.35 | -0.19% | 85,953 |
| Jun 3, 2025 | 10.51 | 10.51 | 10.36 | 10.47 | 10.37 | -0.14% | 55,526 |
| Jun 2, 2025 | 10.56 | 10.56 | 10.39 | 10.49 | 10.38 | 0.02% | 102,293 |
| May 30, 2025 | 10.48 | 10.51 | 10.39 | 10.48 | 10.38 | 0.03% | 26,670 |
| May 29, 2025 | 10.44 | 10.49 | 10.40 | 10.48 | 10.38 | 0.87% | 82,276 |
| May 28, 2025 | 10.26 | 10.40 | 10.26 | 10.39 | 10.29 | 0.58% | 172,208 |
| May 27, 2025 | 10.24 | 10.40 | 10.24 | 10.33 | 10.23 | 1.37% | 126,342 |
| May 23, 2025 | 10.20 | 10.23 | 10.11 | 10.19 | 10.09 | 0.20% | 165,649 |
| May 22, 2025 | 10.14 | 10.22 | 10.12 | 10.17 | 10.07 | -0.29% | 66,794 |
| May 21, 2025 | 10.31 | 10.39 | 10.18 | 10.20 | 10.10 | -1.73% | 119,773 |
| May 20, 2025 | 10.41 | 10.45 | 10.36 | 10.38 | 10.28 | -0.67% | 93,705 |
| May 19, 2025 | 10.38 | 10.45 | 10.38 | 10.45 | 10.35 | 0.58% | 30,954 |
| May 16, 2025 | 10.30 | 10.44 | 10.30 | 10.39 | 10.29 | 1.17% | 85,588 |
| May 15, 2025 | 10.12 | 10.30 | 10.12 | 10.27 | 10.17 | 1.28% | 539,992 |
| May 14, 2025 | 10.23 | 10.23 | 10.09 | 10.14 | 10.04 | -0.77% | 69,438 |
| May 13, 2025 | 10.31 | 10.31 | 10.18 | 10.22 | 10.12 | -1.19% | 109,774 |
| May 12, 2025 | 10.37 | 10.39 | 10.31 | 10.34 | 10.24 | 0.65% | 126,528 |
| May 9, 2025 | 10.28 | 10.30 | 10.22 | 10.28 | 10.17 | 0.54% | 52,552 |
| May 8, 2025 | 10.36 | 10.36 | 10.20 | 10.22 | 10.12 | -0.73% | 109,018 |
| May 7, 2025 | 10.28 | 10.42 | 10.27 | 10.30 | 10.19 | -0.34% | 31,572 |
| May 6, 2025 | 10.44 | 10.44 | 10.25 | 10.33 | 10.23 | - | 1,987,064 |
| May 5, 2025 | 10.33 | 10.40 | 10.33 | 10.33 | 10.23 | -0.48% | 14,151 |
| May 2, 2025 | 10.26 | 10.39 | 10.25 | 10.38 | 10.28 | 1.61% | 52,791 |