Intelligent Alpha Atlas ETF (GPT)
NASDAQ: GPT · Real-Time Price · USD
32.99
-0.55 (-1.64%)
At close: May 15, 2026, 4:00 PM EDT
32.80
-0.19 (-0.57%)
After-hours: May 15, 2026, 4:34 PM EDT
GPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -1.63% | 345 |
| May 14, 2026 | 33.36 | 33.54 | 33.36 | 33.54 | 33.54 | 0.13% | 7,445 |
| May 13, 2026 | 33.42 | 33.56 | 33.42 | 33.49 | 33.49 | -0.22% | 1,152 |
| May 12, 2026 | 33.38 | 33.57 | 33.19 | 33.57 | 33.57 | 0.20% | 683 |
| May 11, 2026 | 33.37 | 33.57 | 33.19 | 33.50 | 33.50 | 0.53% | 3,272 |
| May 8, 2026 | 33.37 | 33.39 | 33.28 | 33.32 | 33.32 | 0.28% | 3,177 |
| May 7, 2026 | 34.17 | 34.17 | 33.23 | 33.23 | 33.23 | -2.22% | 10,748 |
| May 6, 2026 | 33.75 | 34.05 | 33.75 | 33.98 | 33.98 | 1.94% | 7,985 |
| May 5, 2026 | 33.14 | 33.46 | 33.14 | 33.34 | 33.34 | 1.16% | 748 |
| May 4, 2026 | 32.93 | 33.26 | 32.87 | 32.96 | 32.96 | -0.38% | 7,065 |
| May 1, 2026 | 33.15 | 33.15 | 33.08 | 33.08 | 33.08 | -0.36% | 1,509 |
| Apr 30, 2026 | 33.76 | 33.76 | 32.69 | 33.20 | 33.20 | 3.30% | 4,928 |
| Apr 29, 2026 | 32.56 | 32.56 | 32.09 | 32.14 | 32.14 | -0.99% | 3,331 |
| Apr 28, 2026 | 32.48 | 32.50 | 32.30 | 32.46 | 32.46 | -0.93% | 3,581 |
| Apr 27, 2026 | 33.07 | 33.07 | 32.72 | 32.77 | 32.77 | -0.51% | 1,787 |
| Apr 24, 2026 | 32.76 | 33.03 | 32.71 | 32.94 | 32.94 | 0.49% | 3,255 |
| Apr 23, 2026 | 32.92 | 33.04 | 32.78 | 32.78 | 32.78 | -0.42% | 8,024 |
| Apr 22, 2026 | 32.99 | 32.99 | 32.82 | 32.91 | 32.91 | 0.91% | 1,370 |
| Apr 21, 2026 | 32.75 | 32.75 | 32.62 | 32.62 | 32.62 | -1.14% | 488 |
| Apr 20, 2026 | 32.84 | 32.99 | 32.77 | 32.99 | 32.99 | -0.11% | 1,575 |
| Apr 17, 2026 | 33.00 | 33.19 | 32.97 | 33.03 | 33.03 | 0.89% | 2,901 |
| Apr 16, 2026 | 32.46 | 32.74 | 32.46 | 32.74 | 32.74 | 0.64% | 3,150 |
| Apr 15, 2026 | 32.89 | 32.89 | 32.47 | 32.53 | 32.53 | -0.11% | 2,560 |
| Apr 14, 2026 | 32.44 | 32.66 | 32.44 | 32.57 | 32.57 | 1.02% | 5,404 |
| Apr 13, 2026 | 32.17 | 32.32 | 32.04 | 32.24 | 32.24 | 0.75% | 4,023 |
| Apr 10, 2026 | 32.10 | 32.13 | 32.00 | 32.00 | 32.00 | 1.07% | 4,299 |
| Apr 9, 2026 | 30.50 | 31.85 | 30.50 | 31.66 | 31.66 | 0.06% | 1,285 |
| Apr 8, 2026 | 31.78 | 31.80 | 31.64 | 31.64 | 31.64 | 2.69% | 2,047 |
| Apr 7, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.02% | 32 |
| Apr 6, 2026 | 31.99 | 31.99 | 30.79 | 30.81 | 30.81 | -0.02% | 743 |
| Apr 2, 2026 | 30.86 | 30.86 | 30.77 | 30.82 | 30.82 | -0.49% | 512 |
| Apr 1, 2026 | 30.94 | 31.11 | 30.94 | 30.97 | 30.97 | 1.45% | 759 |
| Mar 31, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 3.43% | 221 |
| Mar 30, 2026 | 30.29 | 30.29 | 29.52 | 29.52 | 29.52 | -1.77% | 863 |
| Mar 27, 2026 | 30.22 | 30.26 | 30.05 | 30.05 | 30.05 | 0.27% | 1,548 |
| Mar 26, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -2.76% | 380 |
| Mar 25, 2026 | 30.74 | 30.94 | 30.74 | 30.82 | 30.82 | 0.92% | 699 |
| Mar 24, 2026 | 29.81 | 30.54 | 29.81 | 30.54 | 30.54 | 0.52% | 967 |
| Mar 23, 2026 | 30.40 | 30.53 | 30.22 | 30.38 | 30.38 | 2.16% | 5,434 |
| Mar 20, 2026 | 29.49 | 30.48 | 29.49 | 29.74 | 29.74 | -2.91% | 2,132 |
| Mar 19, 2026 | 30.31 | 30.70 | 30.31 | 30.63 | 30.63 | -0.08% | 1,873 |
| Mar 18, 2026 | 30.88 | 30.88 | 30.66 | 30.66 | 30.66 | -1.16% | 446 |
| Mar 17, 2026 | 32.06 | 32.06 | 31.02 | 31.02 | 31.02 | 0.19% | 949 |
| Mar 16, 2026 | 30.95 | 30.96 | 30.94 | 30.96 | 30.96 | 1.59% | 485 |
| Mar 13, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.14% | 345 |
| Mar 12, 2026 | 30.83 | 31.01 | 30.83 | 30.83 | 30.83 | -1.39% | 373 |
| 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 |