Vert Global Sustainable Real Estate ETF - VGSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 16, 2025	10.35	10.43	10.43	10.45	10.35	48,886
July 15, 2025	10.48	10.36	10.36	10.48	10.29	90,100
July 14, 2025	10.37	10.44	10.44	10.48	10.37	240,500
July 11, 2025	10.35	10.42	10.42	10.42	10.33	51,712
July 10, 2025	10.38	10.44	10.44	10.51	10.34	247,900
July 09, 2025	10.42	10.42	10.42	10.44	10.36	34,031
July 08, 2025	10.42	10.39	10.39	10.45	10.37	54,100
July 07, 2025	10.44	10.43	10.43	10.53	10.36	188,523
July 03, 2025	10.51	10.54	10.54	10.57	10.47	37,211
July 02, 2025	10.42	10.48	10.48	10.54	10.41	79,800
July 01, 2025	10.48	10.48	10.48	10.56	10.36	116,239
June 30, 2025	10.45	10.46	10.46	10.47	10.3	223,800
June 27, 2025	10.26	10.41	10.41	10.51	10.26	160,100
June 26, 2025	10.43	10.38	10.38	10.43	10.23	930,918
June 25, 2025	10.56	10.47	10.36	10.57	10.43	32,314
June 24, 2025	10.64	10.62	10.51	10.7	10.61	51,300
June 23, 2025	10.83	10.65	10.54	10.83	10.48	55,100
June 20, 2025	10.5	10.5	10.5	10.76	10.43	215,439
June 18, 2025	10.49	10.52	10.52	10.6	10.46	43,100
June 17, 2025	10.51	10.51	10.51	10.58	10.44	46,300
June 16, 2025	10.62	10.55	10.55	10.68	10.48	71,119
June 13, 2025	10.6	10.5	10.5	10.6	10.43	47,850
June 12, 2025	10.55	10.63	10.63	10.64	10.55	64,700
June 11, 2025	10.67	10.57	10.57	10.68	10.52	81,200
June 10, 2025	10.61	10.64	10.64	10.64	10.54	68,934
June 09, 2025	10.58	10.54	10.54	10.58	10.46	147,000
June 06, 2025	10.63	10.55	10.55	10.63	10.45	37,435
June 05, 2025	10.49	10.49	10.49	10.53	10.41	49,403
June 04, 2025	10.42	10.45	10.45	10.54	10.38	86,000
June 03, 2025	10.51	10.47	10.47	10.51	10.36	55,526
June 02, 2025	10.56	10.49	10.49	10.56	10.39	102,300
May 30, 2025	10.48	10.48	10.48	10.51	10.39	26,700
May 29, 2025	10.44	10.48	10.48	10.49	10.4	82,300
May 28, 2025	10.26	10.39	10.39	10.4	10.26	172,208
May 27, 2025	10.24	10.33	10.33	10.4	10.24	126,342
May 23, 2025	10.2	10.19	10.19	10.23	10.11	165,649
May 22, 2025	10.14	10.17	10.17	10.22	10.12	66,800
May 21, 2025	10.31	10.2	10.2	10.39	10.18	119,800
May 20, 2025	10.41	10.38	10.38	10.45	10.36	93,705
May 19, 2025	10.38	10.45	10.45	10.45	10.38	31,000
May 16, 2025	10.3	10.39	10.39	10.44	10.3	85,600
May 15, 2025	10.12	10.27	10.27	10.3	10.12	540,000
May 14, 2025	10.23	10.14	10.14	10.23	10.09	69,438
May 13, 2025	10.31	10.22	10.22	10.31	10.18	109,800
May 12, 2025	10.36	10.34	10.34	10.39	10.31	126,528
May 09, 2025	10.28	10.28	10.28	10.3	10.22	52,552
May 08, 2025	10.36	10.22	10.22	10.36	10.2	109,018
May 07, 2025	10.28	10.3	10.3	10.42	10.27	31,600
May 06, 2025	10.44	10.33	10.33	10.44	10.25	1.99M
May 05, 2025	10.33	10.33	10.33	10.4	10.33	14,200
May 02, 2025	10.26	10.38	10.38	10.39	10.25	52,800
May 01, 2025	10.17	10.22	10.22	10.29	10.17	16,643
April 30, 2025	10.07	10.18	10.18	10.18	10.01	27,700
April 29, 2025	10.15	10.12	10.12	10.15	10.05	57,000
April 28, 2025	10.04	10.1	10.1	10.1	10	79,209
April 25, 2025	9.99	10.04	10.04	10.05	9.96	70,800
April 24, 2025	9.96	10.04	10.04	10.06	9.96	22,100
April 23, 2025	10.04	9.96	9.96	10.11	9.9	54,000
April 22, 2025	9.86	9.95	9.95	9.96	9.85	49,100
April 21, 2025	9.86	9.78	9.78	9.88	9.66	103,300

Vert Global Sustainable Real Estate ETF (VGSR) NASDAQ