Intelligent Alpha Atlas ETF (GPT)
NASDAQ: GPT · Real-Time Price · USD
31.26
-0.05 (-0.16%)
At close: Mar 11, 2026, 4:00 PM EDT
31.26
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
GPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 31.35 | 31.35 | 31.26 | 31.26 | 31.26 | -0.16% | 397 |
| Mar 10, 2026 | 31.49 | 31.49 | 31.31 | 31.31 | 31.31 | 0.45% | 1,387 |
| Mar 9, 2026 | 30.27 | 31.17 | 30.27 | 31.17 | 31.17 | 1.96% | 594 |
| Mar 6, 2026 | 29.47 | 30.86 | 29.47 | 30.57 | 30.57 | -1.28% | 9,805 |
| Mar 5, 2026 | 31.11 | 31.11 | 30.82 | 30.97 | 30.97 | -1.45% | 1,072 |
| Mar 4, 2026 | 31.34 | 31.42 | 31.32 | 31.42 | 31.42 | 1.29% | 762 |
| Mar 3, 2026 | 30.47 | 31.02 | 30.42 | 31.02 | 31.02 | -3.19% | 6,441 |
| Mar 2, 2026 | 31.63 | 32.05 | 31.63 | 32.05 | 32.04 | -0.31% | 4,621 |
| Feb 27, 2026 | 32.05 | 32.15 | 31.88 | 32.15 | 32.15 | -0.13% | 1,027 |
| Feb 26, 2026 | 31.92 | 32.19 | 31.81 | 32.19 | 32.19 | -0.73% | 720 |
| Feb 25, 2026 | 32.35 | 32.43 | 32.28 | 32.43 | 32.43 | 0.28% | 1,432 |
| Feb 24, 2026 | 32.37 | 32.37 | 32.31 | 32.34 | 32.34 | 1.48% | 582 |
| Feb 23, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.98% | 209 |
| Feb 20, 2026 | 32.05 | 32.18 | 32.05 | 32.18 | 32.18 | 0.30% | 937 |
| Feb 19, 2026 | 32.90 | 32.90 | 31.98 | 32.08 | 32.08 | 0.49% | 788 |
| Feb 18, 2026 | 32.07 | 32.07 | 31.93 | 31.93 | 31.93 | 0.88% | 614 |
| Feb 17, 2026 | 31.64 | 31.65 | 31.06 | 31.65 | 31.65 | -0.34% | 2,785 |
| Feb 13, 2026 | 31.39 | 31.87 | 31.39 | 31.76 | 31.76 | 0.96% | 2,455 |
| Feb 12, 2026 | 32.23 | 32.23 | 31.46 | 31.46 | 31.46 | -2.71% | 1,878 |
| Feb 11, 2026 | 32.01 | 32.33 | 32.01 | 32.33 | 32.33 | 1.16% | 1,123 |
| Feb 10, 2026 | 32.00 | 32.00 | 31.96 | 31.96 | 31.96 | 0.23% | 857 |
| Feb 9, 2026 | 31.89 | 31.92 | 31.78 | 31.89 | 31.89 | 2.49% | 25,037 |
| Feb 6, 2026 | 30.61 | 31.11 | 30.61 | 31.11 | 31.11 | 4.85% | 6,521 |
| Feb 5, 2026 | 29.76 | 29.76 | 29.68 | 29.68 | 29.68 | -1.93% | 581 |
| Feb 4, 2026 | 29.87 | 30.26 | 29.87 | 30.26 | 30.26 | -1.93% | 436 |
| Feb 3, 2026 | 30.80 | 30.86 | 30.80 | 30.86 | 30.86 | 0.69% | 770 |
| Feb 2, 2026 | 30.50 | 30.64 | 30.33 | 30.64 | 30.64 | 0.64% | 1,799 |
| Jan 30, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -3.18% | 114 |
| Jan 29, 2026 | 31.58 | 31.64 | 30.87 | 31.45 | 31.45 | -0.55% | 5,103 |
| Jan 28, 2026 | 31.33 | 31.62 | 31.33 | 31.62 | 31.62 | 0.93% | 745 |
| Jan 27, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 1.23% | 148 |
| Jan 26, 2026 | 31.49 | 31.49 | 30.95 | 30.95 | 30.95 | -0.12% | 2,311 |
| Jan 23, 2026 | 31.06 | 31.12 | 30.97 | 30.99 | 30.99 | 0.06% | 2,960 |
| Jan 22, 2026 | 30.93 | 31.07 | 30.93 | 30.97 | 30.97 | 0.63% | 2,810 |
| Jan 21, 2026 | 30.72 | 30.88 | 30.57 | 30.78 | 30.78 | 1.13% | 2,345 |
| Jan 20, 2026 | 30.59 | 30.69 | 30.43 | 30.43 | 30.43 | -1.11% | 845 |
| Jan 16, 2026 | 30.76 | 30.92 | 30.76 | 30.78 | 30.78 | -0.49% | 1,947 |
| Jan 15, 2026 | 30.86 | 31.12 | 30.86 | 30.93 | 30.93 | 1.11% | 3,281 |
| Jan 14, 2026 | 32.00 | 32.00 | 30.43 | 30.59 | 30.59 | -0.92% | 6,750 |
| Jan 13, 2026 | 30.96 | 30.96 | 30.87 | 30.87 | 30.87 | -0.48% | 693 |
| Jan 12, 2026 | 30.76 | 31.11 | 30.76 | 31.02 | 31.02 | 1.45% | 5,506 |
| Jan 9, 2026 | 30.61 | 30.61 | 30.50 | 30.58 | 30.58 | 1.15% | 1,455 |
| Jan 8, 2026 | 30.07 | 30.27 | 30.05 | 30.23 | 30.23 | -0.40% | 2,917 |
| Jan 7, 2026 | 30.31 | 30.35 | 30.31 | 30.35 | 30.35 | -1.30% | 1,315 |
| Jan 6, 2026 | 30.75 | 30.75 | 30.69 | 30.75 | 30.75 | 0.18% | 3,329 |
| Jan 5, 2026 | 30.61 | 30.70 | 30.61 | 30.70 | 30.70 | 0.54% | 918 |
| Jan 2, 2026 | 30.49 | 30.53 | 30.41 | 30.53 | 30.53 | 2.01% | 1,204 |
| Dec 31, 2025 | 30.10 | 30.10 | 29.93 | 29.93 | 29.93 | -0.81% | 2,233 |
| Dec 30, 2025 | 30.21 | 30.29 | 30.17 | 30.17 | 30.17 | 0.02% | 979 |
| Dec 29, 2025 | 30.25 | 30.27 | 30.10 | 30.17 | 30.17 | -0.85% | 2,275 |