Vert Global Sustainable Real Estate ETF (VGSR)

NASDAQ: VGSR · Real-Time Price · USD

11.03

-0.16 (-1.43%)

At close: May 15, 2026, 4:00 PM EDT

11.25

+0.22 (1.99%)

After-hours: May 15, 2026, 5:57 PM EDT

VGSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.04	11.07	11.02	11.03	11.03	-1.46%	43,208
May 14, 2026	11.25	11.27	11.18	11.19	11.19	-0.42%	49,502
May 13, 2026	11.29	11.29	11.15	11.24	11.24	-0.16%	73,261
May 12, 2026	11.27	11.55	11.20	11.26	11.26	-0.15%	32,664
May 11, 2026	11.31	11.34	11.24	11.28	11.28	0.13%	45,878
May 8, 2026	11.30	11.30	11.26	11.26	11.26	0.31%	78,476
May 7, 2026	11.41	11.41	11.23	11.23	11.23	-1.49%	60,783
May 6, 2026	11.18	11.41	11.18	11.40	11.40	1.70%	131,212
May 5, 2026	11.14	11.25	11.13	11.21	11.21	0.75%	62,397
May 4, 2026	11.18	11.21	11.10	11.12	11.12	-0.87%	82,466
May 1, 2026	11.22	11.27	11.16	11.22	11.22	-0.08%	39,613
Apr 30, 2026	11.14	11.23	11.12	11.23	11.23	1.90%	47,608
Apr 29, 2026	11.07	11.07	10.95	11.02	11.02	-0.60%	97,232
Apr 28, 2026	11.01	11.12	10.93	11.09	11.09	0.42%	126,784
Apr 27, 2026	11.11	11.20	11.01	11.04	11.04	-0.59%	57,222
Apr 24, 2026	11.12	11.15	11.07	11.11	11.11	0.23%	41,537
Apr 23, 2026	11.06	11.14	11.01	11.08	11.08	0.41%	34,938
Apr 22, 2026	11.19	11.19	11.02	11.04	11.04	-0.59%	60,706
Apr 21, 2026	11.13	11.30	11.09	11.10	11.10	-1.42%	60,371
Apr 20, 2026	11.33	11.33	11.13	11.26	11.26	-0.35%	95,405
Apr 17, 2026	11.11	11.31	11.11	11.30	11.30	1.99%	55,277
Apr 16, 2026	11.07	11.16	11.04	11.08	11.08	0.64%	81,398
Apr 15, 2026	11.04	11.05	10.94	11.01	11.01	-	57,015
Apr 14, 2026	10.90	11.04	10.89	11.01	11.01	1.57%	87,633
Apr 13, 2026	10.71	10.91	10.70	10.84	10.84	0.08%	131,591
Apr 10, 2026	10.72	10.88	10.72	10.83	10.83	0.66%	72,281
Apr 9, 2026	10.71	10.90	10.61	10.76	10.76	-0.65%	285,613
Apr 8, 2026	10.63	10.84	10.63	10.83	10.83	3.15%	329,985
Apr 7, 2026	10.40	10.55	10.38	10.50	10.50	-0.01%	49,069
Apr 6, 2026	10.41	10.56	10.41	10.50	10.50	0.29%	51,447
Apr 2, 2026	10.40	10.53	10.29	10.47	10.47	0.58%	75,928
Apr 1, 2026	10.44	10.50	10.35	10.41	10.41	0.77%	44,860
Mar 31, 2026	10.30	10.37	9.96	10.33	10.33	1.67%	81,989
Mar 30, 2026	10.23	10.24	10.08	10.16	10.16	0.60%	91,980
Mar 27, 2026	10.21	10.21	10.07	10.10	10.10	-0.89%	183,539
Mar 26, 2026	10.23	10.31	10.17	10.19	10.19	-1.69%	54,905
Mar 25, 2026	10.43	10.43	10.33	10.37	10.27	0.44%	40,329
Mar 24, 2026	10.26	10.44	10.26	10.32	10.23	-1.05%	53,514
Mar 23, 2026	10.60	10.60	10.42	10.43	10.34	1.07%	69,011
Mar 20, 2026	10.61	10.65	10.32	10.32	10.23	-3.28%	51,940
Mar 19, 2026	10.59	10.69	10.58	10.67	10.57	-0.19%	47,538
Mar 18, 2026	10.84	10.84	10.67	10.69	10.59	-1.11%	96,271
Mar 17, 2026	10.88	10.89	10.81	10.81	10.71	0.32%	35,022
Mar 16, 2026	10.78	10.83	10.74	10.78	10.68	1.46%	49,527
Mar 13, 2026	10.74	10.76	10.59	10.62	10.52	-0.75%	155,192
Mar 12, 2026	10.79	10.79	10.58	10.70	10.60	-1.02%	117,482
Mar 11, 2026	10.83	10.87	10.77	10.81	10.71	-1.28%	29,480
Mar 10, 2026	10.96	11.05	10.85	10.95	10.85	0.41%	57,543
Mar 9, 2026	10.74	10.91	10.64	10.91	10.81	0.32%	71,665
Mar 6, 2026	10.94	10.95	10.82	10.87	10.77	-1.18%	57,133