Vert Global Sustainable Real Estate ETF (VGSR)
NASDAQ: VGSR · Real-Time Price · USD
10.68
+0.08 (0.78%)
At close: Oct 15, 2026, 4:00 PM EDT
10.69
+0.01 (0.07%)
After-hours: Oct 15, 2026, 7:30 PM EDT
VGSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 10.65 | 10.70 | 10.64 | 10.68 | 10.68 | 0.82% | 37,421 |
| Oct 14, 2026 | 10.65 | 10.65 | 10.58 | 10.60 | 10.60 | -0.75% | 49,142 |
| Oct 13, 2026 | 10.76 | 10.76 | 10.63 | 10.68 | 10.68 | 0.05% | 84,758 |
| Oct 12, 2026 | 10.60 | 10.97 | 10.60 | 10.67 | 10.67 | 0.15% | 48,889 |
| Oct 9, 2026 | 10.60 | 10.67 | 10.56 | 10.66 | 10.66 | 1.24% | 136,602 |
| Oct 8, 2026 | 10.51 | 10.53 | 10.42 | 10.53 | 10.53 | 0.19% | 113,491 |
| Oct 7, 2026 | 10.56 | 10.56 | 10.49 | 10.51 | 10.51 | -1.13% | 74,640 |
| Oct 6, 2026 | 10.56 | 10.66 | 10.56 | 10.63 | 10.63 | 0.95% | 112,480 |
| Oct 5, 2026 | 10.57 | 11.03 | 10.50 | 10.53 | 10.53 | -0.52% | 120,123 |
| Oct 2, 2026 | 10.60 | 10.64 | 10.51 | 10.58 | 10.58 | 0.34% | 143,776 |
| Oct 1, 2026 | 10.57 | 10.57 | 10.46 | 10.54 | 10.54 | -0.74% | 134,946 |
| Sep 30, 2026 | 10.71 | 10.71 | 10.59 | 10.62 | 10.62 | -0.45% | 62,781 |
| Sep 29, 2026 | 10.70 | 10.74 | 10.62 | 10.67 | 10.67 | -0.65% | 85,227 |
| Sep 28, 2026 | 10.70 | 10.79 | 10.69 | 10.74 | 10.74 | - | 158,386 |
| Sep 25, 2026 | 10.73 | 10.93 | 10.67 | 10.74 | 10.74 | -0.34% | 214,993 |
| Sep 24, 2026 | 10.75 | 10.86 | 10.75 | 10.78 | 10.78 | 0.01% | 87,721 |
| Sep 23, 2026 | 10.90 | 10.93 | 10.83 | 10.84 | 10.77 | -1.28% | 86,040 |
| Sep 22, 2026 | 10.95 | 11.00 | 10.95 | 10.98 | 10.91 | 0.08% | 92,534 |
| Sep 21, 2026 | 10.92 | 10.98 | 10.91 | 10.97 | 10.91 | 0.89% | 64,310 |
| Sep 18, 2026 | 10.87 | 10.91 | 10.87 | 10.87 | 10.81 | -1.18% | 82,224 |
| Sep 17, 2026 | 11.03 | 11.04 | 10.87 | 11.00 | 10.94 | 0.60% | 104,418 |
| Sep 16, 2026 | 11.04 | 11.04 | 10.87 | 10.94 | 10.87 | -0.39% | 33,694 |
| Sep 15, 2026 | 11.01 | 11.01 | 10.94 | 10.98 | 10.92 | -0.33% | 101,368 |
| Sep 14, 2026 | 11.09 | 11.09 | 10.99 | 11.02 | 10.95 | -0.71% | 52,316 |
| Sep 11, 2026 | 11.09 | 11.12 | 11.07 | 11.09 | 11.03 | 0.70% | 73,170 |
| Sep 10, 2026 | 11.11 | 11.13 | 10.99 | 11.02 | 10.96 | -0.87% | 109,093 |
| Sep 9, 2026 | 11.18 | 11.21 | 11.10 | 11.11 | 11.05 | -1.09% | 121,296 |
| Sep 8, 2026 | 11.20 | 11.29 | 11.20 | 11.24 | 11.17 | -0.11% | 96,952 |
| Sep 4, 2026 | 11.23 | 11.33 | 11.23 | 11.25 | 11.19 | -0.30% | 58,366 |
| Sep 3, 2026 | 11.28 | 11.30 | 11.21 | 11.28 | 11.22 | 0.74% | 70,243 |
| Sep 2, 2026 | 11.20 | 11.22 | 11.14 | 11.20 | 11.14 | -0.12% | 59,096 |
| Sep 1, 2026 | 11.31 | 11.31 | 11.20 | 11.21 | 11.15 | -0.68% | 748,046 |
| Aug 31, 2026 | 11.35 | 11.36 | 11.22 | 11.29 | 11.23 | -0.35% | 1,595,142 |
| Aug 28, 2026 | 11.44 | 11.47 | 11.32 | 11.33 | 11.27 | -1.05% | 65,476 |
| Aug 27, 2026 | 11.45 | 11.55 | 11.43 | 11.45 | 11.39 | -0.82% | 97,391 |
| Aug 26, 2026 | 11.58 | 11.60 | 11.53 | 11.55 | 11.48 | -0.52% | 54,368 |
| Aug 25, 2026 | 11.56 | 11.63 | 11.55 | 11.61 | 11.54 | 0.26% | 66,371 |
| Aug 24, 2026 | 11.55 | 11.58 | 11.51 | 11.58 | 11.51 | 0.39% | 42,483 |
| Aug 21, 2026 | 11.60 | 11.66 | 11.50 | 11.53 | 11.47 | -0.09% | 91,725 |
| Aug 20, 2026 | 11.52 | 11.57 | 11.45 | 11.54 | 11.48 | -0.09% | 45,594 |
| Aug 19, 2026 | 11.53 | 11.55 | 11.45 | 11.55 | 11.49 | 0.70% | 153,350 |
| Aug 18, 2026 | 11.58 | 11.58 | 11.45 | 11.47 | 11.41 | -0.39% | 73,978 |
| Aug 17, 2026 | 11.57 | 11.64 | 11.40 | 11.52 | 11.45 | -0.62% | 139,941 |
| Aug 14, 2026 | 11.60 | 11.73 | 11.56 | 11.59 | 11.52 | 0.10% | 663,621 |
| Aug 13, 2026 | 11.54 | 11.70 | 11.54 | 11.58 | 11.51 | 0.78% | 83,629 |
| Aug 12, 2026 | 11.43 | 11.49 | 11.41 | 11.49 | 11.42 | 0.70% | 120,189 |
| Aug 11, 2026 | 11.42 | 11.47 | 11.40 | 11.41 | 11.34 | -0.42% | 36,358 |
| Aug 10, 2026 | 11.67 | 11.67 | 11.44 | 11.45 | 11.39 | -1.22% | 57,545 |
| Aug 7, 2026 | 11.54 | 11.71 | 11.54 | 11.59 | 11.53 | 0.51% | 54,072 |
| Aug 6, 2026 | 11.39 | 11.66 | 11.39 | 11.54 | 11.47 | -1.21% | 89,785 |