Intelligent Alpha Atlas ETF (GPT)

NASDAQ: GPT · Real-Time Price · USD

31.23

-0.23 (-0.73%)

At close: Nov 13, 2026, 4:00 PM EST

31.13

-0.10 (-0.32%)

After-hours: Nov 13, 2026, 4:15 PM EST

GPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.88	31.23	30.88	31.23	31.23	-0.74%	1,552
Nov 12, 2026	31.35	31.64	31.35	31.46	31.46	-1.00%	1,015
Nov 11, 2026	31.68	31.78	31.68	31.78	31.78	1.42%	229
Nov 10, 2026	31.23	31.33	31.18	31.33	31.33	-0.98%	1,554
Nov 9, 2026	31.61	31.65	31.61	31.65	31.65	4.43%	348
Nov 6, 2026	29.53	30.36	29.53	30.30	30.30	1.29%	1,406
Nov 5, 2026	30.25	30.25	29.92	29.92	29.92	-7.33%	2,153
Nov 4, 2026	32.28	32.28	32.28	32.28	32.28	-2.40%	275
Nov 3, 2026	33.03	33.08	33.03	33.08	33.08	1.38%	566
Nov 2, 2026	33.31	33.31	32.63	32.63	32.62	-1.85%	1,602
Oct 30, 2026	33.53	33.53	33.24	33.24	33.24	-3.56%	534
Oct 29, 2026	34.40	34.47	34.34	34.47	34.47	0.48%	1,169
Oct 28, 2026	34.26	34.40	34.26	34.30	34.30	1.31%	712
Oct 27, 2026	33.48	33.86	33.48	33.86	33.86	1.24%	691
Oct 26, 2026	33.06	33.44	33.06	33.44	33.44	1.11%	617
Oct 23, 2026	33.07	33.15	33.07	33.08	33.07	0.03%	504
Oct 22, 2026	33.32	33.32	32.89	33.06	33.06	-3.36%	1,084
Oct 21, 2026	34.19	34.24	34.19	34.21	34.21	1.20%	2,081
Oct 20, 2026	33.64	33.99	33.56	33.81	33.81	-	4,762
Oct 19, 2026	33.90	33.90	33.81	33.81	33.81	0.13%	187
Oct 16, 2026	33.92	33.92	33.74	33.76	33.76	-1.10%	1,800
Oct 15, 2026	33.86	34.14	33.84	34.14	34.14	0.35%	2,066
Oct 14, 2026	34.10	34.10	33.97	34.02	34.02	-1.78%	4,636
Oct 13, 2026	34.57	34.64	34.29	34.64	34.64	-0.34%	1,741
Oct 12, 2026	34.76	34.76	34.76	34.76	34.76	-0.98%	181
Oct 9, 2026	35.10	35.10	35.10	35.10	35.10	1.39%	190
Oct 8, 2026	34.74	34.74	34.57	34.62	34.62	-0.66%	1,074
Oct 7, 2026	34.58	34.96	34.58	34.85	34.85	-1.17%	7,412
Oct 6, 2026	35.26	35.26	35.26	35.26	35.26	-0.55%	588
Oct 5, 2026	34.87	35.45	34.87	35.45	35.45	1.91%	2,229
Oct 2, 2026	34.75	34.81	34.65	34.79	34.79	0.92%	1,039
Oct 1, 2026	34.49	34.49	34.47	34.47	34.47	0.23%	810
Sep 30, 2026	34.59	34.63	34.39	34.39	34.39	-0.46%	1,835
Sep 29, 2026	34.47	34.64	34.47	34.55	34.55	0.60%	814
Sep 28, 2026	34.00	34.42	34.00	34.34	34.34	-0.89%	5,906
Sep 25, 2026	34.78	34.78	34.49	34.65	34.65	0.42%	2,756
Sep 24, 2026	34.43	34.52	34.31	34.51	34.51	0.70%	5,275
Sep 23, 2026	34.29	34.29	34.27	34.27	34.27	-0.84%	219
Sep 22, 2026	34.23	34.56	34.23	34.56	34.56	0.45%	282
Sep 21, 2026	34.26	34.40	34.23	34.40	34.40	0.87%	621
Sep 18, 2026	34.07	34.11	33.90	34.11	34.10	0.21%	1,128
Sep 17, 2026	34.04	34.04	33.97	34.04	34.03	2.04%	462
Sep 16, 2026	33.35	33.35	33.35	33.35	33.35	-0.22%	107
Sep 15, 2026	33.32	33.49	33.32	33.43	33.43	0.60%	1,095
Sep 14, 2026	33.12	33.31	33.12	33.23	33.23	-1.90%	415
Sep 11, 2026	33.94	34.02	33.87	33.87	33.87	0.86%	833
Sep 10, 2026	33.58	33.58	33.58	33.58	33.58	-1.41%	261
Sep 9, 2026	34.24	34.24	34.06	34.06	34.06	-0.78%	1,058
Sep 8, 2026	34.66	34.66	34.33	34.33	34.33	0.18%	1,145
Sep 4, 2026	34.29	34.29	34.23	34.27	34.27	0.46%	523