Vert Global Sustainable Real Estate ETF (VGSR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 3.92156862745 | 9.69 | 10.1199 | 9.66 | 49807 | 9.77632263 | SP |
| 4 | 0.41 | 4.24430641822 | 9.66 | 10.1199 | 9.5318 | 77476 | 9.70580638 | SP |
| 12 | 1.01 | 11.1479028698 | 9.06 | 10.1199 | 9.03 | 89746 | 9.60360609 | SP |
| 26 | 0.2 | 2.02634245187 | 9.87 | 10.1199 | 8.94 | 82658 | 9.59234453 | SP |
| 52 | 0.54 | 5.66631689402 | 9.53 | 10.82 | 8.62 | 88051 | 9.64452899 | SP |
| 156 | 0.54 | 5.66631689402 | 9.53 | 10.82 | 8.62 | 88051 | 9.64452899 | SP |
| 260 | 0.54 | 5.66631689402 | 9.53 | 10.82 | 8.62 | 88051 | 9.64452899 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 10.07 | 0.28 | 2.86 | 9.89 | 10.1199 | 9.89 | 48485 |
| 1720650900 | 9.7899999 | 0.09 | 0.93 | 9.76 | 9.8798999 | 9.74 | 47294 |
| 1720564500 | 9.7 | 0.01 | 0.10 | 9.69 | 9.8245 | 9.661 | 39438 |
| 1720478100 | 9.69 | -0.01 | -0.10 | 9.73 | 9.8 | 9.68 | 82075 |
| 1720218900 | 9.7 | 0.02 | 0.21 | 9.69 | 9.81 | 9.66 | 38145 |
| 1720040640 | 9.68 | 0.03 | 0.31 | 9.67 | 9.7899999 | 9.67 | 9902 |
| 1719959700 | 9.65 | -0.01 | -0.10 | 9.6199999 | 9.74 | 9.6199999 | 44198 |
| 1719873300 | 9.66 | -0.01 | -0.10 | 9.59 | 9.76 | 9.59 | 311770 |
| 1719614100 | 9.67 | 0 | 0.00 | 9.67 | 9.67 | 9.67 | 0 |
| 1719527700 | 9.67 | 0.05 | 0.52 | 9.57 | 9.67 | 9.5318 | 58869 |
| 1719441300 | 9.6199999 | -0.06 | -0.62 | 9.61 | 9.6686 | 9.6 | 34565 |
| 1719354900 | 9.68 | -0.08 | -0.82 | 9.76 | 9.76 | 9.67 | 39393 |
| 1719268500 | 9.76 | 0.01 | 0.10 | 9.75 | 9.866 | 9.75 | 58889 |
| 1719009300 | 9.75 | 0.01 | 0.10 | 9.73 | 9.75 | 9.705 | 93987 |
| 1718922900 | 9.74 | 0 | 0.00 | 9.73 | 9.74 | 9.67 | 113784 |
| 1718750100 | 9.74 | 0.05 | 0.52 | 9.68 | 9.75 | 9.68 | 51940 |
| 1718663700 | 9.69 | -0.02 | -0.21 | 9.71 | 9.73 | 9.6451 | 71399 |
| 1718404500 | 9.71 | -0.03 | -0.26 | 9.66 | 9.7299 | 9.65 | 71132 |
| 1718318100 | 9.735 | 0.06 | 0.67 | 9.7 | 9.75 | 9.67 | 38763 |
| 1718231700 | 9.67 | 0.07 | 0.73 | 9.85 | 9.85 | 9.67 | 42109 |
| 1718145300 | 9.6 | -0.07 | -0.72 | 9.61 | 9.6599 | 9.6 | 23143 |
| 1718058900 | 9.67 | 0.02 | 0.21 | 9.65 | 9.7299 | 9.59 | 35054 |
| 1717799700 | 9.65 | -0.11 | -1.13 | 9.63 | 9.805 | 9.57 | 51078 |
| 1717713300 | 9.76 | 0.22 | 2.31 | 9.71 | 10.0599 | 9.69 | 55137 |
| 1717626900 | 9.5399999 | -0.19 | -1.95 | 9.78 | 9.78 | 9.5399999 | 38010 |
| 1717540500 | 9.73 | 0.09 | 0.93 | 9.63 | 9.7613 | 9.63 | 42705 |
| 1717454100 | 9.64 | -0.01 | -0.10 | 9.71 | 9.89 | 9.63 | 96245 |
| 1717194900 | 9.65 | 0.11 | 1.20 | 9.5399999 | 9.65 | 9.5399999 | 52791 |
| 1717108500 | 9.5353 | 0.15 | 1.55 | 9.5 | 9.56 | 9.47 | 71547 |
| 1717022100 | 9.39 | -0.1 | -1.05 | 9.4 | 9.43 | 9.3600999 | 85455 |
| 1716935700 | 9.49 | -0.02 | -0.21 | 9.57 | 9.58 | 9.49 | 135385 |
| 1716590100 | 9.51 | 0.05 | 0.53 | 9.53 | 9.5599 | 9.49 | 24944 |
| 1716503700 | 9.46 | -0.18 | -1.87 | 9.68 | 9.68 | 9.46 | 18072 |
| 1716417300 | 9.64 | -0.07 | -0.72 | 9.6199999 | 9.72 | 9.6199999 | 19071 |
| 1716330900 | 9.71 | -0.02 | -0.15 | 9.7 | 9.73 | 9.68 | 56294 |
| 1716244500 | 9.725 | -0.08 | -0.77 | 9.8 | 9.8 | 9.72 | 49095 |
| 1715985300 | 9.8 | -0.01 | -0.10 | 9.75 | 9.81 | 9.75 | 1095919 |
| 1715898900 | 9.81 | 0.05 | 0.51 | 9.7899999 | 9.85 | 9.7899999 | 18609 |
| 1715812500 | 9.76 | 0.11 | 1.16 | 9.7 | 9.81 | 9.7 | 142416 |
| 1715726100 | 9.6478 | 0.07 | 0.76 | 9.6199999 | 9.66 | 9.6100999 | 21170 |
| 1715639700 | 9.575 | 0 | 0.05 | 9.59 | 9.6298999 | 9.55 | 43442 |
| 1715380500 | 9.57 | -0.04 | -0.38 | 9.6 | 9.6039999 | 9.51 | 49314 |
| 1715294100 | 9.6062 | 0.14 | 1.44 | 9.5399999 | 9.61 | 9.5201 | 43679 |
| 1715207700 | 9.47 | -0.06 | -0.63 | 9.48 | 9.49 | 9.43 | 58020 |
| 1715121300 | 9.53 | 0.1 | 1.06 | 9.5 | 9.5599 | 9.49 | 352268 |
| 1715034900 | 9.43 | 0.02 | 0.21 | 9.52 | 9.52 | 9.4201 | 73777 |
| 1714775700 | 9.41 | 0.08 | 0.86 | 9.45 | 9.45 | 9.4 | 64063 |
| 1714689300 | 9.33 | 0.17 | 1.86 | 9.1 | 9.3629 | 9.09 | 81017 |
| 1714602900 | 9.16 | -0.03 | -0.33 | 9.15 | 9.33 | 9.1 | 88811 |
| 1714516500 | 9.19 | -0.11 | -1.22 | 9.32 | 9.32 | 9.18 | 175006 |
| 1714430100 | 9.3031 | 0.06 | 0.68 | 9.25 | 9.34 | 9.25 | 56283 |
| 1714170900 | 9.24 | 0.02 | 0.22 | 9.1199999 | 9.2899 | 9.1199999 | 56206 |
| 1714084500 | 9.22 | -0.03 | -0.36 | 9.24 | 9.24 | 9.1199999 | 39426 |
| 1713998100 | 9.2532 | -0.02 | -0.18 | 9.23 | 9.27 | 9.21 | 41089 |
| 1713911700 | 9.27 | 0.08 | 0.87 | 9.22 | 9.31 | 9.22 | 82350 |
| 1713825300 | 9.19 | 0.14 | 1.55 | 9.09 | 9.2099 | 9.05 | 139964 |
| 1713566100 | 9.05 | 0.03 | 0.33 | 9.06 | 9.1 | 9.03 | 65583 |
| 1713479700 | 9.02 | -0.04 | -0.44 | 8.94 | 9.093 | 8.94 | 35341 |
| 1713393300 | 9.06 | -0.01 | -0.11 | 9.1 | 9.1 | 9.0204 | 99843 |
| 1713306900 | 9.07 | -0.07 | -0.71 | 9.16 | 9.16 | 9.03 | 47426 |
| 1713220500 | 9.135 | -0.17 | -1.77 | 9.36 | 9.36 | 9.09 | 171762 |
| 1712961300 | 9.3 | -0.1 | -1.06 | 9.34 | 9.39 | 9.24 | 186938 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
