Intelligent Alpha Atlas ETF (GPT)

NASDAQ: GPT · Real-Time Price · USD

34.14

+0.12 (0.35%)

At close: Oct 15, 2026, 4:00 PM EDT

33.46

-0.68 (-1.99%)

After-hours: Oct 15, 2026, 7:42 PM EDT

GPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.86	34.14	33.84	34.14	34.14	0.35%	2,062
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
Sep 3, 2026	34.00	34.12	34.00	34.12	34.12	0.66%	624
Sep 2, 2026	33.69	33.89	33.69	33.89	33.89	1.02%	431
Sep 1, 2026	33.50	33.55	33.50	33.55	33.55	-1.15%	511
Aug 31, 2026	33.94	33.94	33.94	33.94	33.94	-0.51%	86
Aug 28, 2026	34.23	34.23	34.03	34.12	34.12	-2.14%	614
Aug 27, 2026	34.83	34.86	34.83	34.86	34.86	0.46%	238
Aug 26, 2026	34.79	34.79	34.70	34.70	34.70	0.35%	867
Aug 25, 2026	34.58	34.58	34.58	34.58	34.58	0.97%	343
Aug 24, 2026	34.24	34.46	34.24	34.25	34.25	-1.41%	1,685
Aug 21, 2026	34.74	34.74	34.74	34.74	34.74	0.54%	279
Aug 20, 2026	34.55	34.55	34.55	34.55	34.55	0.16%	254
Aug 19, 2026	34.50	34.50	34.50	34.50	34.50	1.17%	200
Aug 18, 2026	34.40	34.40	34.10	34.10	34.10	-2.27%	2,156
Aug 17, 2026	34.89	34.89	34.89	34.89	34.89	0.76%	194
Aug 14, 2026	34.58	34.63	34.58	34.63	34.63	-0.03%	4,204
Aug 13, 2026	34.76	34.76	34.64	34.64	34.64	-0.04%	250
Aug 12, 2026	34.79	34.79	34.66	34.66	34.66	0.37%	881
Aug 11, 2026	34.58	34.62	34.53	34.53	34.53	0.32%	574
Aug 10, 2026	34.57	34.57	34.42	34.42	34.42	0.18%	2,030
Aug 7, 2026	34.39	34.39	34.36	34.36	34.36	0.66%	358
Aug 6, 2026	34.30	34.30	34.13	34.13	34.13	-0.09%	393