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 | 0.2 | 2.00601805416 | 9.97 | 10.17 | 9.75 | 69397 | 9.9413752 | SP |
| 4 | 0.34 | 3.45879959308 | 9.83 | 10.27 | 9.75 | 88547 | 10.05771138 | SP |
| 12 | -0.72 | -6.61157024793 | 10.89 | 11.16 | 9.75 | 103540 | 10.49052092 | SP |
| 26 | -0.03 | -0.294117647059 | 10.2 | 11.335 | 9.75 | 72224 | 10.56008637 | SP |
| 52 | 0.52 | 5.38860103627 | 9.65 | 11.335 | 8.94 | 76435 | 10.05737892 | SP |
| 156 | 0.64 | 6.71563483736 | 9.53 | 11.335 | 8.62 | 79984 | 10.02343384 | SP |
| 260 | 0.64 | 6.71563483736 | 9.53 | 11.335 | 8.62 | 79984 | 10.02343384 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9.97 | 9.97 | 9.7754 | 78267 |
| 1736379300 | 9.99 | 0.03 | 0.30 | 9.91 | 10 | 9.885 | 114814 |
| 1736292900 | 9.96 | -0.1 | -0.99 | 10.09 | 10.09 | 9.9501 | 100194 |
| 1736206500 | 10.06 | -0.11 | -1.03 | 10.17 | 10.2 | 10.06 | 87662 |
| 1735947300 | 10.165 | 0.13 | 1.25 | 10.09 | 10.18 | 10.08 | 62490 |
| 1735860900 | 10.04 | -0.08 | -0.79 | 10.17 | 10.17 | 10.005 | 75339 |
| 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 | 67707 |
| 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 | 87760 |
| 1734737700 | 10.12 | 0.18 | 1.81 | 9.83 | 10.21 | 9.83 | 120930 |
| 1734651300 | 9.94 | -0.13 | -1.29 | 10.2 | 10.2 | 9.94 | 93262 |
| 1734564900 | 10.0701 | -0.39 | -3.73 | 10.47 | 10.47 | 10.06 | 101052 |
| 1734478500 | 10.46 | -0.02 | -0.19 | 10.45 | 10.5 | 10.4399 | 86819 |
| 1734392100 | 10.48 | -0.01 | -0.13 | 10.58 | 10.58 | 10.46 | 140756 |
| 1734132900 | 10.4932 | -0.04 | -0.35 | 10.51 | 10.5296 | 10.4718 | 326866 |
| 1734046500 | 10.53 | -0.03 | -0.33 | 10.55 | 10.617 | 10.5232 | 661916 |
| 1733960100 | 10.5645 | -0.02 | -0.15 | 10.62 | 10.6274 | 10.5306 | 65360 |
| 1733873700 | 10.58 | -0.12 | -1.12 | 10.7 | 10.7 | 10.541 | 202922 |
| 1733787300 | 10.7 | -0.04 | -0.37 | 10.73 | 10.7815 | 10.68 | 378731 |
| 1733528100 | 10.74 | -0.01 | -0.09 | 10.75 | 10.75 | 10.67 | 24748 |
| 1733441700 | 10.75 | -0.02 | -0.19 | 10.74 | 10.7541 | 10.6926 | 14378 |
| 1733355300 | 10.77 | -0.03 | -0.23 | 10.77 | 10.775 | 10.73 | 22939 |
| 1733268900 | 10.795 | -0.04 | -0.32 | 10.84 | 10.87 | 10.78 | 36919 |
| 1733182500 | 10.83 | -0.17 | -1.55 | 10.98 | 10.98 | 10.8127 | 61108 |
| 1732917840 | 11 | -0.01 | -0.09 | 11.16 | 11.16 | 10.97 | 17481 |
| 1732750500 | 11.01 | 0.08 | 0.73 | 11 | 11.09 | 11 | 67011 |
| 1732664100 | 10.93 | 0.04 | 0.37 | 10.89 | 10.965 | 10.86 | 51771 |
| 1732577700 | 10.89 | 0.09 | 0.83 | 10.78 | 10.9349 | 10.78 | 76251 |
| 1732318500 | 10.8 | 0.06 | 0.56 | 10.8 | 10.82 | 10.75 | 56902 |
| 1732232100 | 10.74 | 0.08 | 0.75 | 10.66 | 10.7599 | 10.66 | 53336 |
| 1732145700 | 10.66 | -0.06 | -0.56 | 10.68 | 10.68 | 10.6059 | 43282 |
| 1732059300 | 10.72 | 0.08 | 0.75 | 10.63 | 10.7301 | 10.6094 | 19543 |
| 1731972900 | 10.64 | 0.07 | 0.66 | 10.58 | 10.6537 | 10.5677 | 58555 |
| 1731713700 | 10.57 | 0.05 | 0.48 | 10.56 | 10.6 | 10.49 | 89812 |
| 1731627300 | 10.52 | -0.1 | -0.94 | 10.63 | 10.64 | 10.52 | 84732 |
| 1731540900 | 10.62 | 0.03 | 0.28 | 10.64 | 10.68 | 10.61 | 96004 |
| 1731454500 | 10.59 | -0.17 | -1.58 | 10.74 | 10.74 | 10.59 | 41835 |
| 1731368100 | 10.76 | -0.02 | -0.19 | 10.8 | 10.8285 | 10.74 | 775900 |
| 1731108900 | 10.78 | 0.08 | 0.75 | 10.71 | 10.8199 | 10.71 | 93824 |
| 1731022500 | 10.7 | 0.13 | 1.18 | 10.57 | 10.7 | 10.57 | 16301 |
| 1730936100 | 10.575 | -0.27 | -2.44 | 10.84 | 10.84 | 10.4988 | 29223 |
| 1730849700 | 10.84 | 0.16 | 1.50 | 10.68 | 10.84 | 10.68 | 59688 |
| 1730763300 | 10.68 | 0.07 | 0.66 | 10.62 | 10.7 | 10.62 | 48819 |
| 1730500500 | 10.61 | -0.1 | -0.91 | 10.92 | 10.92 | 10.61 | 55803 |
| 1730414100 | 10.7071 | -0.18 | -1.68 | 10.76 | 10.82 | 10.7055 | 54354 |
| 1730327700 | 10.89 | 0.05 | 0.46 | 10.88 | 10.93 | 10.85 | 70339 |
| 1730241300 | 10.84 | -0.08 | -0.73 | 10.85 | 10.925 | 10.83 | 91517 |
| 1730154900 | 10.92 | 0.05 | 0.46 | 11 | 11 | 10.87 | 48412 |
| 1729895700 | 10.87 | -0.04 | -0.37 | 10.89 | 11.02 | 10.86 | 21113 |
| 1729809300 | 10.91 | -0.01 | -0.05 | 10.93 | 10.95 | 10.88 | 22038 |
| 1729722900 | 10.915 | 0.04 | 0.41 | 10.82 | 10.94 | 10.82 | 38915 |
| 1729636500 | 10.87 | 0.03 | 0.28 | 10.86 | 10.9 | 10.815 | 45722 |
| 1729550100 | 10.84 | -0.21 | -1.90 | 11.05 | 11.05 | 10.8301 | 53480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
