Intelligent Alpha Atlas ETF (GPT)
NASDAQ: GPT · Real-Time Price · USD
30.25
-0.31 (-1.02%)
At close: Oct 9, 2025, 4:00 PM EDT
30.26
+0.01 (0.03%)
After-hours: Oct 9, 2025, 4:15 PM EDT
GPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 31.67 | 31.67 | 30.24 | 30.26 | 30.26 | -1.00% | 1,162 |
| Oct 8, 2025 | 30.39 | 30.59 | 30.39 | 30.56 | 30.56 | 1.48% | 747 |
| Oct 7, 2025 | 30.31 | 30.36 | 30.12 | 30.12 | 30.12 | -0.87% | 2,469 |
| Oct 6, 2025 | 31.39 | 31.39 | 30.33 | 30.38 | 30.38 | 0.96% | 2,188 |
| Oct 3, 2025 | 31.00 | 31.00 | 30.09 | 30.09 | 30.09 | 0.19% | 2,944 |
| Oct 2, 2025 | 30.04 | 30.04 | 29.96 | 30.03 | 30.03 | 0.30% | 707 |
| Oct 1, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.54% | 148 |
| Sep 30, 2025 | 29.60 | 29.78 | 29.55 | 29.78 | 29.78 | 0.37% | 2,636 |
| Sep 29, 2025 | 29.81 | 29.81 | 29.67 | 29.67 | 29.67 | 0.83% | 1,049 |
| Sep 26, 2025 | 29.53 | 29.53 | 29.43 | 29.43 | 29.43 | 0.10% | 631 |
| Sep 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.38% | 343 |
| Sep 24, 2025 | 29.74 | 29.75 | 29.43 | 29.51 | 29.51 | -0.97% | 1,895 |
| Sep 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.15% | 85 |
| Sep 22, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.53% | 67 |
| Sep 19, 2025 | 29.54 | 29.69 | 29.54 | 29.69 | 29.69 | 0.42% | 250 |
| Sep 18, 2025 | 29.39 | 29.57 | 29.39 | 29.57 | 29.57 | 1.21% | 775 |
| Sep 17, 2025 | 29.33 | 29.33 | 28.88 | 29.22 | 29.22 | 0.10% | 1,043 |
| Sep 16, 2025 | 29.16 | 29.37 | 29.06 | 29.19 | 29.19 | 0.50% | 1,826 |
| Sep 15, 2025 | 29.09 | 29.09 | 28.89 | 29.04 | 29.04 | 0.91% | 338 |
| Sep 12, 2025 | 29.15 | 29.15 | 28.78 | 28.78 | 28.78 | -0.38% | 528 |
| Sep 11, 2025 | 28.90 | 29.05 | 28.76 | 28.89 | 28.89 | 0.96% | 2,060 |
| Sep 10, 2025 | 28.33 | 28.64 | 28.33 | 28.62 | 28.62 | 0.86% | 9,749 |
| Sep 9, 2025 | 28.35 | 28.37 | 28.23 | 28.37 | 28.37 | -0.24% | 1,163 |
| Sep 8, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.82% | 189 |
| Sep 5, 2025 | 27.95 | 28.45 | 27.95 | 28.21 | 28.21 | 0.54% | 4,089 |
| Sep 4, 2025 | 27.97 | 28.06 | 27.92 | 28.06 | 28.06 | 0.26% | 773 |
| Sep 3, 2025 | 28.18 | 28.18 | 27.94 | 27.98 | 27.98 | 0.30% | 1,054 |
| Sep 2, 2025 | 28.08 | 28.08 | 27.72 | 27.90 | 27.90 | -0.64% | 2,516 |
| Aug 29, 2025 | 28.20 | 28.21 | 27.95 | 28.08 | 28.08 | -0.97% | 6,364 |
| Aug 28, 2025 | 28.35 | 28.35 | 28.20 | 28.35 | 28.35 | 0.75% | 2,970 |
| Aug 27, 2025 | 28.00 | 28.14 | 27.99 | 28.14 | 28.14 | -0.15% | 1,343 |
| Aug 26, 2025 | 28.27 | 28.27 | 28.19 | 28.19 | 28.19 | 0.32% | 340 |
| Aug 25, 2025 | 28.04 | 28.35 | 28.03 | 28.10 | 28.10 | -0.32% | 5,562 |
| Aug 22, 2025 | 28.20 | 28.20 | 28.19 | 28.19 | 28.19 | 1.54% | 513 |
| Aug 21, 2025 | 27.64 | 27.76 | 27.64 | 27.76 | 27.76 | -0.17% | 398 |
| Aug 20, 2025 | 27.74 | 27.81 | 27.74 | 27.81 | 27.81 | -0.40% | 378 |
| Aug 19, 2025 | 28.14 | 28.31 | 27.92 | 27.92 | 27.92 | -1.34% | 1,065 |
| Aug 18, 2025 | 28.08 | 28.30 | 28.08 | 28.30 | 28.30 | 0.35% | 372 |
| Aug 15, 2025 | 28.44 | 28.44 | 28.13 | 28.20 | 28.20 | 0.70% | 649 |
| Aug 14, 2025 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -0.17% | 582 |
| Aug 13, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.03% | 111 |
| Aug 12, 2025 | 27.58 | 28.04 | 27.58 | 28.04 | 28.04 | 2.03% | 977 |
| Aug 11, 2025 | 27.53 | 27.95 | 27.48 | 27.48 | 27.48 | -0.48% | 3,219 |
| Aug 8, 2025 | 27.41 | 28.00 | 27.41 | 27.62 | 27.62 | 0.76% | 4,595 |
| Aug 7, 2025 | 27.31 | 27.71 | 27.31 | 27.41 | 27.41 | 0.09% | 657 |
| Aug 6, 2025 | 26.91 | 27.38 | 26.91 | 27.38 | 27.38 | 0.29% | 335 |
| Aug 5, 2025 | 27.31 | 27.31 | 27.30 | 27.30 | 27.30 | -0.06% | 407 |
| Aug 4, 2025 | 26.77 | 27.77 | 26.77 | 27.32 | 27.32 | 1.72% | 2,462 |
| Aug 1, 2025 | 26.61 | 27.05 | 26.61 | 26.86 | 26.86 | -1.08% | 1,304 |
| Jul 31, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.81% | 99 |