Vert Global Sustainable Real Estate ETF (VGSR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -3.34288443171 | 10.47 | 10.5398 | 10.04 | 73385 | 10.20629617 | SP |
| 4 | -0.15 | -1.4605647517 | 10.27 | 10.58 | 10.04 | 62720 | 10.35855961 | SP |
| 12 | -0.3277 | -3.13657551423 | 10.4477 | 10.58 | 9.75 | 74517 | 10.20346004 | SP |
| 26 | -0.94 | -8.49909584087 | 11.06 | 11.335 | 9.75 | 77018 | 10.51855051 | SP |
| 52 | 0.26 | 2.6369168357 | 9.86 | 11.335 | 8.94 | 76821 | 10.1423192 | SP |
| 156 | 0.59 | 6.19097586569 | 9.53 | 11.335 | 8.62 | 78657 | 10.04438582 | SP |
| 260 | 0.59 | 6.19097586569 | 9.53 | 11.335 | 8.62 | 78657 | 10.04438582 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 10.12 | -0.06 | -0.59 | 10.2071 | 10.21 | 10.04 | 107412 |
| 1741646100 | 10.18 | -0.12 | -1.17 | 10.3331 | 10.3331 | 10.12 | 116454 |
| 1741390500 | 10.3 | 0.07 | 0.68 | 10.28 | 10.31 | 10.19 | 62443 |
| 1741304100 | 10.23 | -0.29 | -2.76 | 10.37 | 10.37 | 10.23 | 64857 |
| 1741217700 | 10.52 | 0.09 | 0.86 | 10.47 | 10.5398 | 10.38 | 15757 |
| 1741131300 | 10.43 | -0.08 | -0.76 | 10.43 | 10.49 | 10.39 | 38847 |
| 1741044900 | 10.5103 | 0.03 | 0.29 | 10.5573 | 10.58 | 10.46 | 62523 |
| 1740785700 | 10.48 | 0.04 | 0.43 | 10.45 | 10.48 | 10.36 | 37725 |
| 1740699300 | 10.435 | -0 | -0.00 | 10.44 | 10.5 | 10.4155 | 33303 |
| 1740612900 | 10.4352 | -0.07 | -0.71 | 10.47 | 10.515 | 10.42 | 83074 |
| 1740526500 | 10.51 | 0.12 | 1.15 | 10.5099 | 10.54 | 10.47 | 50742 |
| 1740440100 | 10.39 | 0.02 | 0.20 | 10.354 | 10.459 | 10.34 | 58174 |
| 1740180900 | 10.3695 | -0.11 | -1.05 | 10.485 | 10.485 | 10.34 | 101771 |
| 1740094500 | 10.48 | 0.08 | 0.72 | 10.38 | 10.4886 | 10.38 | 58575 |
| 1740008100 | 10.4048 | -0.02 | -0.15 | 10.39 | 10.4353 | 10.36 | 70565 |
| 1739921700 | 10.42 | 0.02 | 0.18 | 10.45 | 10.48 | 10.3917 | 59600 |
| 1739576100 | 10.4009 | -0.04 | -0.37 | 10.47 | 10.49 | 10.4009 | 79880 |
| 1739489700 | 10.4399 | 0.1 | 0.97 | 10.35 | 10.45 | 10.34 | 37390 |
| 1739403300 | 10.34 | -0.05 | -0.43 | 10.27 | 10.3508 | 10.27 | 52580 |
| 1739316900 | 10.385 | 0.05 | 0.47 | 10.27 | 10.39 | 10.27 | 52699 |
| 1739230500 | 10.3362 | -0.01 | -0.13 | 10.35 | 10.35 | 10.29 | 113652 |
| 1738971300 | 10.35 | -0.04 | -0.38 | 10.37 | 10.4 | 10.31 | 58280 |
| 1738884900 | 10.39 | 0.02 | 0.19 | 10.43 | 10.43 | 10.3319 | 37025 |
| 1738798500 | 10.37 | 0.19 | 1.87 | 10.28 | 10.38 | 10.26 | 72245 |
| 1738712100 | 10.18 | -0.01 | -0.08 | 10.15 | 10.2 | 10.09 | 57124 |
| 1738625700 | 10.1884 | -0.04 | -0.34 | 10.04 | 10.2 | 10.04 | 84242 |
| 1738366500 | 10.2236 | -0.02 | -0.16 | 10.24 | 10.31 | 10.18 | 44355 |
| 1738280100 | 10.24 | 0.11 | 1.07 | 10.195 | 10.3199 | 10.195 | 57384 |
| 1738193700 | 10.1318 | -0.07 | -0.67 | 10.22 | 10.24 | 10.08 | 121235 |
| 1738107300 | 10.2 | -0.13 | -1.26 | 10.33 | 10.33 | 10.2 | 32466 |
| 1738020900 | 10.33 | 0.04 | 0.44 | 10.32 | 10.35 | 10.25 | 74324 |
| 1737761700 | 10.285 | 0.1 | 0.93 | 10.25 | 10.345 | 10.23 | 128783 |
| 1737675300 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1737588900 | 10.19 | -0.13 | -1.21 | 10.29 | 10.29 | 10.1703 | 34733 |
| 1737502500 | 10.315 | 0.15 | 1.43 | 10.24 | 10.3197 | 10.22 | 86660 |
| 1737156900 | 10.17 | 0.01 | 0.05 | 10.15 | 10.22 | 10.1412 | 87419 |
| 1737070500 | 10.165 | 0.15 | 1.50 | 10.02 | 10.17 | 10.02 | 50044 |
| 1736984100 | 10.015 | 0.08 | 0.79 | 10.08 | 10.15 | 10.01 | 88091 |
| 1736897700 | 9.9366 | 0.07 | 0.73 | 9.92 | 9.9692 | 9.89 | 46948 |
| 1736811300 | 9.865 | 0.06 | 0.66 | 9.75 | 9.879 | 9.75 | 83634 |
| 1736552100 | 9.8 | -0.19 | -1.90 | 9.9 | 9.97 | 9.7754 | 75873 |
| 1736379300 | 9.99 | 0.03 | 0.30 | 9.94 | 10 | 9.885 | 112454 |
| 1736292900 | 9.96 | -0.1 | -0.99 | 10.04 | 10.04 | 9.9501 | 100183 |
| 1736206500 | 10.06 | -0.11 | -1.03 | 10.17 | 10.2 | 10.06 | 87659 |
| 1735947300 | 10.165 | 0.13 | 1.25 | 10.08 | 10.18 | 10.08 | 62489 |
| 1735860900 | 10.04 | -0.08 | -0.79 | 10.1099 | 10.1099 | 10.005 | 75299 |
| 1735688100 | 10.12 | 0.07 | 0.75 | 10.18 | 10.18 | 10.035 | 179817 |
| 1735601700 | 10.045 | -0.11 | -1.08 | 10.12 | 10.12 | 9.96 | 142200 |
| 1735342500 | 10.155 | -0.11 | -1.02 | 10.19 | 10.22 | 10.13 | 67286 |
| 1735256100 | 10.26 | 0.04 | 0.40 | 10.24 | 10.27 | 10.2 | 78584 |
| 1735077840 | 10.2196 | 0.09 | 0.88 | 10.13 | 10.2232 | 10.13 | 40812 |
| 1734996900 | 10.13 | 0.01 | 0.10 | 10.1 | 10.16 | 10.06 | 87756 |
| 1734737700 | 10.12 | 0.18 | 1.81 | 10.08 | 10.21 | 10.08 | 120776 |
| 1734651300 | 9.94 | -0.13 | -1.29 | 10.148 | 10.15 | 9.94 | 88677 |
| 1734564900 | 10.0701 | -0.39 | -3.73 | 10.4477 | 10.45 | 10.06 | 101049 |
| 1734478500 | 10.46 | -0.02 | -0.19 | 10.45 | 10.5 | 10.4399 | 72859 |
| 1734392100 | 10.48 | -0.01 | -0.13 | 10.5 | 10.54 | 10.46 | 140362 |
| 1734132900 | 10.4932 | -0.04 | -0.35 | 10.51 | 10.5296 | 10.4718 | 326866 |
| 1734046500 | 10.53 | -0.03 | -0.33 | 10.61 | 10.617 | 10.5232 | 661911 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
