Vert Global Sustainable Real Estate ETF (VGSR)

VGSR
🏛️ 美国 →
10.58
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.65 10.65 10.46 10.58 0.2M
2025-09-25 10.57 10.57 10.45 10.49 0.1M
2025-09-24 10.68 10.72 10.63 10.67 0.1M
2025-09-23 10.72 10.78 10.70 10.75 0.0M
2025-09-22 10.68 10.71 10.60 10.71 0.1M
2025-09-19 10.73 10.81 10.68 10.69 0.1M
2025-09-18 10.77 10.80 10.63 10.75 0.3M
2025-09-17 10.81 10.85 10.69 10.73 0.5M
2025-09-16 10.84 10.84 10.75 10.77 0.1M
2025-09-15 10.86 10.86 10.79 10.82 0.1M
2025-09-12 10.83 10.83 10.76 10.80 0.1M
2025-09-11 10.63 10.83 10.61 10.81 0.1M
2025-09-10 10.81 10.81 10.62 10.67 0.1M
2025-09-09 10.64 10.64 10.58 10.62 0.1M
2025-09-08 10.77 10.77 10.53 10.62 0.1M
2025-09-05 10.65 10.72 10.61 10.64 0.1M
2025-09-04 10.49 10.56 10.44 10.53 0.0M
2025-09-03 10.42 10.49 10.39 10.45 0.1M
2025-09-02 10.70 10.70 10.41 10.50 0.1M
2025-08-29 10.62 10.69 10.59 10.69 0.1M
2025-08-28 10.61 10.65 10.57 10.64 0.1M
2025-08-27 10.78 10.78 10.57 10.64 0.1M
2025-08-26 10.60 10.61 10.52 10.57 0.0M
2025-08-25 10.66 10.66 10.55 10.58 0.1M
2025-08-22 10.48 10.69 10.48 10.65 0.1M
2025-08-21 10.51 10.53 10.42 10.48 0.1M
2025-08-20 10.49 10.58 10.49 10.54 0.0M
2025-08-19 10.42 10.52 10.42 10.52 0.0M
2025-08-18 10.37 10.45 10.34 10.35 0.1M
2025-08-15 10.42 10.44 10.35 10.41 0.0M
2025-08-14 10.46 10.46 10.32 10.37 0.1M
2025-08-13 10.39 10.47 10.38 10.45 0.2M
2025-08-12 10.45 10.45 10.25 10.39 0.1M
2025-08-11 10.39 10.39 10.31 10.31 0.1M
2025-08-08 10.46 10.46 10.33 10.35 0.1M
2025-08-07 10.42 10.46 10.32 10.40 0.0M
2025-08-06 10.46 10.47 10.36 10.39 0.1M
2025-08-05 10.35 10.45 10.34 10.42 0.1M
2025-08-04 10.25 10.38 10.25 10.33 0.1M
2025-08-01 10.25 10.33 10.16 10.27 0.1M
2025-07-31 10.44 10.44 10.28 10.28 0.0M
2025-07-30 10.59 10.62 10.38 10.42 0.1M
2025-07-29 10.44 10.58 10.41 10.57 0.1M
2025-07-28 10.73 10.73 10.44 10.45 0.1M
2025-07-25 10.59 10.69 10.40 10.61 0.2M
2025-07-24 10.80 10.80 10.49 10.68 0.1M
2025-07-23 10.74 10.81 10.66 10.71 0.2M
2025-07-22 10.59 10.67 10.53 10.66 0.0M
2025-07-21 10.54 10.83 10.43 10.52 0.1M
2025-07-18 10.42 10.51 10.42 10.46 0.0M
2025-07-17 10.46 10.48 10.38 10.44 0.1M
2025-07-16 10.35 10.45 10.35 10.43 0.0M
2025-07-15 10.48 10.48 10.29 10.36 0.1M
2025-07-14 10.37 10.48 10.37 10.45 0.2M
2025-07-11 10.35 10.42 10.33 10.42 0.1M
2025-07-10 10.38 10.51 10.34 10.44 0.2M
2025-07-09 10.42 10.44 10.36 10.42 0.0M
2025-07-08 10.42 10.45 10.37 10.39 0.1M
2025-07-07 10.44 10.53 10.36 10.43 0.2M
2025-07-03 10.51 10.57 10.47 10.54 0.0M
2025-07-02 10.42 10.54 10.41 10.48 0.1M
2025-07-01 10.48 10.56 10.36 10.48 0.1M
2025-06-30 10.45 10.47 10.30 10.46 0.2M
2025-06-27 10.26 10.51 10.26 10.41 0.2M
2025-06-26 10.43 10.43 10.23 10.38 0.9M
2025-06-25 10.56 10.57 10.43 10.47 0.0M
2025-06-24 10.64 10.70 10.61 10.62 0.1M
2025-06-23 10.83 10.83 10.48 10.65 0.1M
2025-06-20 10.50 10.76 10.43 10.50 0.2M
2025-06-18 10.49 10.60 10.46 10.52 0.0M
2025-06-17 10.51 10.58 10.45 10.51 0.0M
2025-06-16 10.62 10.68 10.48 10.55 0.1M
2025-06-13 10.60 10.60 10.43 10.50 0.0M
2025-06-12 10.55 10.64 10.55 10.63 0.1M
2025-06-11 10.67 10.68 10.52 10.57 0.1M
2025-06-10 10.61 10.64 10.54 10.64 0.1M
2025-06-09 10.58 10.58 10.46 10.54 0.1M
2025-06-06 10.63 10.63 10.45 10.55 0.0M
2025-06-05 10.49 10.53 10.41 10.49 0.0M
2025-06-04 10.42 10.54 10.38 10.45 0.1M
2025-06-03 10.51 10.51 10.36 10.47 0.1M
2025-06-02 10.56 10.56 10.39 10.49 0.1M
2025-05-30 10.48 10.51 10.39 10.48 0.0M
2025-05-29 10.44 10.49 10.40 10.48 0.1M
2025-05-28 10.26 10.40 10.26 10.39 0.2M
2025-05-27 10.24 10.40 10.24 10.33 0.1M
2025-05-23 10.20 10.23 10.11 10.19 0.2M
2025-05-22 10.14 10.22 10.12 10.17 0.1M
2025-05-21 10.31 10.39 10.18 10.20 0.1M
2025-05-20 10.41 10.45 10.36 10.38 0.1M
2025-05-19 10.38 10.45 10.38 10.45 0.0M
2025-05-16 10.30 10.44 10.30 10.39 0.1M
2025-05-15 10.12 10.30 10.12 10.27 0.5M
2025-05-14 10.23 10.23 10.09 10.14 0.1M
2025-05-13 10.31 10.31 10.18 10.22 0.1M
2025-05-12 10.37 10.39 10.31 10.34 0.1M
2025-05-09 10.28 10.30 10.22 10.28 0.1M
2025-05-08 10.36 10.36 10.20 10.22 0.1M
2025-05-07 10.28 10.42 10.27 10.30 0.0M
2025-05-06 10.44 10.44 10.25 10.33 2.0M
2025-05-05 10.33 10.40 10.33 10.33 0.0M
2025-05-02 10.26 10.39 10.25 10.38 0.1M
2025-05-01 10.17 10.29 10.17 10.22 0.0M
2025-04-30 10.07 10.18 10.01 10.18 0.0M
2025-04-29 10.15 10.15 10.05 10.12 0.1M
2025-04-28 10.04 10.10 10.00 10.10 0.1M
2025-04-25 9.99 10.05 9.96 10.04 0.1M
2025-04-24 9.96 10.06 9.96 10.04 0.0M
2025-04-23 10.04 10.11 9.90 9.96 0.1M
2025-04-22 9.86 9.96 9.85 9.95 0.0M
2025-04-21 9.86 9.88 9.66 9.78 0.1M
2025-04-17 9.91 9.99 9.87 9.91 0.0M
2025-04-16 9.77 9.95 9.68 9.79 0.1M
2025-04-15 9.80 9.89 9.66 9.67 0.0M
2025-04-14 9.57 9.80 9.57 9.64 0.1M
2025-04-11 9.64 9.64 9.31 9.59 0.1M
2025-04-10 9.52 9.58 9.25 9.43 0.1M
2025-04-09 9.04 9.63 8.83 9.36 0.1M
2025-04-08 9.40 9.48 8.98 9.05 0.1M
2025-04-07 8.99 9.44 8.99 9.23 0.4M
2025-04-04 9.95 9.95 9.43 9.45 0.1M
2025-04-03 10.14 10.14 9.91 9.94 0.0M
2025-04-02 10.20 10.25 10.16 10.25 0.1M
2025-04-01 10.17 10.19 10.07 10.15 0.1M
2025-03-31 10.06 10.16 10.06 10.14 0.1M
2025-03-28 10.12 10.12 10.01 10.09 0.1M
2025-03-27 10.08 10.20 10.08 10.11 0.1M
2025-03-26 10.21 10.26 10.19 10.22 0.1M
2025-03-25 10.26 10.29 10.15 10.21 0.1M
2025-03-24 10.23 10.29 10.21 10.26 0.0M
2025-03-21 10.17 10.17 10.09 10.14 0.1M
2025-03-20 10.21 10.26 10.20 10.24 0.1M
2025-03-19 10.20 10.30 10.16 10.24 0.0M
2025-03-18 10.25 10.29 10.19 10.21 0.1M
2025-03-17 10.18 10.32 10.18 10.30 0.1M
2025-03-14 10.00 10.13 10.00 10.10 0.1M
2025-03-13 10.15 10.15 9.97 9.99 0.0M
2025-03-12 10.16 10.17 10.09 10.14 0.1M
2025-03-11 10.37 10.37 10.04 10.12 0.1M
2025-03-10 10.25 10.33 10.12 10.18 0.1M
2025-03-07 10.22 10.31 10.19 10.30 0.1M
2025-03-06 10.42 10.42 10.23 10.23 0.1M
2025-03-05 10.42 10.54 10.38 10.52 0.0M
2025-03-04 10.51 10.51 10.39 10.43 0.0M
2025-03-03 10.56 10.58 10.46 10.51 0.1M
2025-02-28 10.45 10.48 10.36 10.48 0.0M
2025-02-27 10.44 10.50 10.42 10.44 0.0M
2025-02-26 10.47 10.52 10.42 10.44 0.1M
2025-02-25 10.46 10.54 10.46 10.51 0.1M
2025-02-24 10.25 10.46 10.25 10.39 0.1M
2025-02-21 10.46 10.46 10.34 10.37 0.1M
2025-02-20 10.38 10.49 10.38 10.48 0.1M
2025-02-19 10.42 10.44 10.36 10.40 0.1M
2025-02-18 10.41 10.48 10.39 10.42 0.1M
2025-02-14 10.47 10.49 10.40 10.40 0.1M
2025-02-13 10.35 10.45 10.34 10.44 0.0M
2025-02-12 10.27 10.35 10.27 10.34 0.1M
2025-02-11 10.34 10.39 10.33 10.39 0.1M
2025-02-10 10.32 10.35 10.29 10.34 0.1M
2025-02-07 10.37 10.40 10.31 10.35 0.1M
2025-02-06 10.34 10.39 10.33 10.39 0.0M
2025-02-05 10.28 10.38 10.26 10.37 0.1M
2025-02-04 10.15 10.20 10.09 10.18 0.1M
2025-02-03 10.09 10.20 10.04 10.19 0.1M
2025-01-31 10.30 10.31 10.18 10.22 0.0M
2025-01-30 10.20 10.32 10.20 10.24 0.1M
2025-01-29 10.23 10.24 10.08 10.13 0.1M
2025-01-28 10.33 10.33 10.16 10.20 0.0M
2025-01-27 10.36 10.36 10.25 10.33 0.1M
2025-01-24 10.25 10.35 10.23 10.29 0.1M
2025-01-23 10.11 10.25 10.11 10.25 0.0M
2025-01-22 10.29 10.29 10.17 10.19 0.0M
2025-01-21 10.30 10.32 10.22 10.32 0.1M
2025-01-17 10.15 10.22 10.14 10.17 0.1M
2025-01-16 10.04 10.17 10.04 10.17 0.1M
2025-01-15 10.08 10.14 10.01 10.02 0.1M
2025-01-14 9.90 9.97 9.89 9.94 0.0M
2025-01-13 9.77 9.88 9.76 9.87 0.1M
2025-01-10 9.97 9.97 9.78 9.80 0.1M
2025-01-08 9.91 10.00 9.89 9.99 0.1M
2025-01-07 10.04 10.04 9.95 9.96 0.1M
2025-01-06 10.17 10.20 10.06 10.06 0.1M
2025-01-03 10.08 10.18 10.08 10.17 0.1M
2025-01-02 10.11 10.11 10.01 10.04 0.1M