Intelligent Alpha Atlas ETF (GPT)
NASDAQ: GPT · Real-Time Price · USD
31.46
-0.87 (-2.70%)
Feb 12, 2026, 4:00 PM EST - Market closed
GPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 30.38 | 30.44 | 30.32 | 30.43 | 30.42 | 0.20% | 2,969 |
| Dec 24, 2025 | 30.40 | 30.40 | 30.30 | 30.36 | 30.36 | 0.08% | 1,303 |
| Dec 23, 2025 | 30.35 | 30.35 | 30.27 | 30.34 | 30.34 | -0.75% | 1,375 |
| Dec 22, 2025 | 30.49 | 30.66 | 30.49 | 30.57 | 30.34 | 0.99% | 2,082 |
| Dec 19, 2025 | 30.32 | 30.34 | 30.25 | 30.27 | 30.05 | 0.80% | 3,484 |
| Dec 18, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 29.81 | 1.34% | 686 |
| Dec 17, 2025 | 31.01 | 31.01 | 29.62 | 29.63 | 29.41 | -1.64% | 1,101 |
| Dec 16, 2025 | 29.98 | 30.13 | 29.96 | 30.13 | 29.91 | -0.01% | 1,197 |
| Dec 15, 2025 | 30.25 | 30.25 | 30.07 | 30.13 | 29.91 | -0.34% | 4,506 |
| Dec 12, 2025 | 30.20 | 30.29 | 30.04 | 30.23 | 30.01 | -1.50% | 3,994 |
| Dec 11, 2025 | 30.21 | 30.70 | 30.21 | 30.70 | 30.47 | 1.09% | 1,345 |
| Dec 10, 2025 | 30.06 | 30.36 | 30.05 | 30.36 | 30.14 | 0.90% | 18,960 |
| Dec 9, 2025 | 30.18 | 30.19 | 30.08 | 30.09 | 29.87 | -0.44% | 1,600 |
| Dec 8, 2025 | 31.13 | 31.13 | 30.23 | 30.23 | 30.00 | -0.70% | 3,235 |
| Dec 5, 2025 | 31.14 | 31.14 | 30.36 | 30.44 | 30.22 | -0.46% | 2,706 |
| Dec 4, 2025 | 30.45 | 30.63 | 30.40 | 30.58 | 30.35 | 0.31% | 4,141 |
| Dec 3, 2025 | 30.49 | 30.55 | 30.48 | 30.49 | 30.26 | -0.38% | 2,110 |
| Dec 2, 2025 | 30.71 | 30.71 | 30.60 | 30.60 | 30.37 | -0.29% | 1,559 |