Vert Global Sustainable Real Estate ETF (VGSR)

NASDAQ: VGSR · Real-Time Price · USD

11.59

+0.01 (0.06%)

At close: Aug 14, 2026, 4:00 PM EDT

11.59

0.00 (0.03%)

After-hours: Aug 14, 2026, 7:34 PM EDT

VGSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.60	11.73	11.56	11.59	11.59	0.10%	663,621
Aug 13, 2026	11.54	11.70	11.54	11.58	11.58	0.78%	83,629
Aug 12, 2026	11.43	11.49	11.41	11.49	11.49	0.70%	120,189
Aug 11, 2026	11.42	11.47	11.40	11.41	11.41	-0.42%	36,358
Aug 10, 2026	11.67	11.67	11.44	11.45	11.45	-1.22%	57,545
Aug 7, 2026	11.54	11.71	11.54	11.59	11.59	0.51%	54,072
Aug 6, 2026	11.39	11.66	11.39	11.54	11.54	-1.21%	89,785
Aug 5, 2026	11.62	11.68	11.55	11.68	11.68	-0.01%	79,633
Aug 4, 2026	11.64	11.70	11.56	11.68	11.68	0.15%	49,773
Aug 3, 2026	11.81	11.81	11.39	11.66	11.66	0.15%	73,348
Jul 31, 2026	11.65	11.68	11.58	11.64	11.64	-0.87%	90,142
Jul 30, 2026	11.83	11.83	11.70	11.75	11.75	-0.30%	48,321
Jul 29, 2026	11.85	11.88	11.75	11.78	11.78	-0.38%	91,104
Jul 28, 2026	11.79	11.89	11.79	11.83	11.83	0.55%	46,139
Jul 27, 2026	11.82	11.82	11.73	11.76	11.76	-0.17%	58,141
Jul 24, 2026	11.73	11.84	11.72	11.78	11.78	1.77%	88,983
Jul 23, 2026	11.55	11.67	11.53	11.58	11.58	-0.03%	689,157
Jul 22, 2026	11.65	11.65	11.57	11.58	11.58	-0.60%	32,406
Jul 21, 2026	11.63	11.67	11.58	11.65	11.65	0.47%	102,980
Jul 20, 2026	11.65	11.67	11.58	11.60	11.60	-0.56%	66,786
Jul 17, 2026	11.70	11.70	11.61	11.66	11.66	0.75%	83,439
Jul 16, 2026	11.46	11.64	11.46	11.57	11.57	1.28%	80,447
Jul 15, 2026	11.51	11.51	11.40	11.43	11.43	0.01%	55,436
Jul 14, 2026	11.41	11.45	11.38	11.43	11.43	-	42,479
Jul 13, 2026	11.65	11.65	11.40	11.43	11.43	0.18%	100,832
Jul 10, 2026	11.40	11.49	11.34	11.41	11.41	0.44%	46,285
Jul 9, 2026	11.34	11.40	11.32	11.36	11.36	0.18%	36,869
Jul 8, 2026	11.42	11.43	11.32	11.34	11.34	-1.26%	57,400
Jul 7, 2026	11.47	11.54	11.46	11.48	11.48	0.59%	95,558
Jul 6, 2026	11.49	11.68	11.38	11.41	11.41	-0.19%	74,566
Jul 2, 2026	11.43	11.57	11.39	11.43	11.43	0.76%	107,006
Jul 1, 2026	11.48	11.48	11.33	11.35	11.35	-0.33%	64,989
Jun 30, 2026	11.46	11.56	11.37	11.39	11.39	-1.68%	75,692
Jun 29, 2026	11.48	11.90	11.48	11.58	11.58	-0.09%	56,878
Jun 26, 2026	11.57	11.70	11.52	11.59	11.59	0.87%	162,527
Jun 25, 2026	11.35	11.56	11.35	11.49	11.49	0.99%	154,428
Jun 24, 2026	11.51	11.55	11.42	11.47	11.38	0.31%	61,890
Jun 23, 2026	11.27	11.46	11.27	11.44	11.34	0.55%	208,591
Jun 22, 2026	11.33	11.46	11.25	11.38	11.28	0.86%	77,094
Jun 18, 2026	11.32	11.43	11.26	11.28	11.18	-0.02%	102,455
Jun 17, 2026	11.47	11.50	11.27	11.28	11.19	-1.88%	84,141
Jun 16, 2026	11.54	11.57	11.49	11.50	11.40	0.18%	50,055
Jun 15, 2026	11.56	11.70	11.46	11.48	11.38	-0.53%	103,922
Jun 12, 2026	11.53	11.67	11.45	11.54	11.44	0.70%	81,517
Jun 11, 2026	11.63	11.63	11.37	11.46	11.36	0.37%	37,065
Jun 10, 2026	11.49	12.26	11.38	11.41	11.32	0.52%	63,286
Jun 9, 2026	11.32	11.56	11.26	11.36	11.26	1.56%	119,749
Jun 8, 2026	11.23	11.69	11.16	11.18	11.09	-0.66%	76,133
Jun 5, 2026	11.22	11.41	11.21	11.25	11.16	-0.10%	62,481
Jun 4, 2026	11.19	11.28	11.16	11.27	11.17	1.26%	74,636