MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VGSR — Vert Global Sustainable Real Estate ETF
NasdaqVert Global Sustainable Real Estate ETF
$10.53
+0.03(+0.24%)
- O
- 10.51
- H
- 10.53
- L
- 10.42
- V
- 113.49K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$10.53
Period Return+4.26%
Period High$12.26
Period Low$9.96
Avg Daily Volume102.6K
Total Trading Days365
VGSR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $10.51 | $10.53 | $10.42 | $10.53 | +$0.03 | +0.24% | 113,489 | $10.48 | $10.42 $10.53 |
| Oct 7, 2026 | $10.56 | $10.56 | $10.49 | $10.51 | $-0.12 | -1.13% | 74,641 | $10.52 | $10.49 $10.56 |
| Oct 6, 2026 | $10.56 | $10.66 | $10.56 | $10.63 | +$0.10 | +0.95% | 112,481 | $10.62 | $10.56 $10.66 |
| Oct 5, 2026 | $10.57 | $11.03 | $10.50 | $10.53 | $-0.06 | -0.52% | 120,124 | $10.56 | $10.50 $11.03 |
| Oct 2, 2026 | $10.60 | $10.64 | $10.51 | $10.58 | +$0.04 | +0.34% | 143,777 | $10.57 | $10.51 $10.64 |
| Oct 1, 2026 | $10.57 | $10.57 | $10.46 | $10.54 | $-0.08 | -0.74% | 134,947 | $10.52 | $10.46 $10.57 |
| Sep 30, 2026 | $10.71 | $10.71 | $10.59 | $10.62 | $-0.05 | -0.45% | 62,781 | $10.66 | $10.59 $10.71 |
| Sep 29, 2026 | $10.70 | $10.74 | $10.61 | $10.67 | $-0.07 | -0.65% | 85,228 | $10.68 | $10.61 $10.74 |
| Sep 28, 2026 | $10.70 | $10.79 | $10.69 | $10.74 | $-0.00 | +0.00% | 158,387 | $10.73 | $10.69 $10.79 |
| Sep 25, 2026 | $10.73 | $10.93 | $10.67 | $10.74 | $-0.04 | -0.34% | 214,994 | $10.73 | $10.67 $10.93 |
| Sep 24, 2026 | $10.75 | $10.86 | $10.75 | $10.78 | $-0.06 | -0.54% | 87,721 | $10.79 | $10.75 $10.86 |
| Sep 23, 2026 | $10.90 | $10.93 | $10.83 | $10.84 | $-0.14 | -1.28% | 86,040 | $10.87 | $10.83 $10.93 |
| Sep 22, 2026 | $10.95 | $11.00 | $10.95 | $10.98 | +$0.01 | +0.08% | 92,534 | $10.99 | $10.95 $11.00 |
| Sep 21, 2026 | $10.92 | $10.98 | $10.91 | $10.97 | +$0.10 | +0.89% | 64,310 | $10.95 | $10.91 $10.98 |
| Sep 18, 2026 | $10.87 | $10.91 | $10.87 | $10.87 | $-0.13 | -1.18% | 82,224 | $10.89 | $10.87 $10.91 |
| Sep 17, 2026 | $11.03 | $11.04 | $10.87 | $11.00 | +$0.07 | +0.60% | 104,419 | $11.00 | $10.87 $11.04 |
| Sep 16, 2026 | $11.04 | $11.04 | $10.87 | $10.93 | $-0.04 | -0.39% | 33,695 | $10.98 | $10.87 $11.04 |
| Sep 15, 2026 | $11.01 | $11.01 | $10.94 | $10.98 | $-0.04 | -0.33% | 101,368 | $10.98 | $10.94 $11.01 |
| Sep 14, 2026 | $11.09 | $11.09 | $10.99 | $11.01 | $-0.08 | -0.71% | 52,317 | $11.03 | $10.99 $11.09 |
| Sep 11, 2026 | $11.09 | $11.12 | $11.07 | $11.09 | +$0.08 | +0.70% | 73,170 | $11.10 | $11.07 $11.12 |
| Sep 10, 2026 | $11.11 | $11.13 | $10.99 | $11.02 | $-0.10 | -0.87% | 109,093 | $11.04 | $10.99 $11.13 |
| Sep 9, 2026 | $11.18 | $11.21 | $11.10 | $11.11 | $-0.12 | -1.09% | 121,296 | $11.13 | $11.10 $11.21 |
| Sep 8, 2026 | $11.20 | $11.29 | $11.20 | $11.24 | $-0.01 | -0.11% | 96,953 | $11.25 | $11.20 $11.29 |
| Sep 4, 2026 | $11.23 | $11.33 | $11.23 | $11.25 | $-0.03 | -0.30% | 58,366 | $11.28 | $11.23 $11.33 |
| Sep 3, 2026 | $11.28 | $11.30 | $11.21 | $11.28 | +$0.08 | +0.74% | 70,243 | $11.27 | $11.21 $11.30 |
| Sep 2, 2026 | $11.20 | $11.22 | $11.14 | $11.20 | $-0.01 | -0.12% | 59,096 | $11.20 | $11.14 $11.22 |
| Sep 1, 2026 | $11.31 | $11.31 | $11.20 | $11.21 | $-0.08 | -0.68% | 748,047 | $11.20 | $11.20 $11.31 |
| Aug 31, 2026 | $11.35 | $11.36 | $11.22 | $11.29 | $-0.04 | -0.35% | 1,595,142 | $11.24 | $11.22 $11.36 |
| Aug 28, 2026 | $11.44 | $11.47 | $11.32 | $11.33 | $-0.12 | -1.05% | 65,476 | $11.37 | $11.32 $11.47 |
| Aug 27, 2026 | $11.45 | $11.55 | $11.43 | $11.45 | $-0.10 | -0.82% | 97,392 | $11.45 | $11.43 $11.55 |