VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
26.44
+0.33 (1.26%)
Oct 24, 2025, 4:00 PM EDT - Market closed

GPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202526.4726.5626.3826.4426.441.28%28,743
Oct 23, 202526.4226.4825.8926.1126.11-1.19%112,274
Oct 22, 202526.5026.5626.0826.4226.42-0.23%242,080
Oct 21, 202526.2826.5926.1426.4826.480.76%52,519
Oct 20, 202525.9826.3025.9826.2826.281.98%41,216
Oct 17, 202525.6825.9025.6125.7725.77-0.62%128,955
Oct 16, 202527.0227.0225.7525.9325.93-3.82%124,036
Oct 15, 202527.2327.3226.7626.9626.96-0.19%56,975
Oct 14, 202526.0227.1826.0027.0127.012.50%178,858
Oct 13, 202526.0526.4425.9826.3526.352.49%56,331
Oct 10, 202526.8326.8625.7125.7125.71-4.10%388,375
Oct 9, 202527.0527.1426.6026.8126.81-0.52%97,173
Oct 8, 202527.1027.1026.7826.9526.95-0.15%82,981
Oct 7, 202527.4327.5026.9826.9926.99-1.28%114,947
Oct 6, 202527.6727.6727.0827.3427.34-0.44%179,038
Oct 3, 202527.3127.5627.2927.4627.461.37%237,811
Oct 2, 202527.3427.3426.8827.0927.09-0.22%202,455
Oct 1, 202527.4127.6127.1527.1527.15-1.74%119,619
Sep 30, 202528.2028.2327.2027.6327.63-1.95%303,557
Sep 29, 202528.2228.3927.9628.1828.180.57%664,857
Sep 26, 202527.9728.2327.9628.0228.020.25%178,450
Sep 25, 202528.1028.1427.7627.9527.95-1.55%202,558
Sep 24, 202529.5229.5728.3928.3928.39-3.96%99,575
Sep 23, 202529.7030.2029.5629.5629.56-0.39%90,813
Sep 22, 202529.6030.0029.2729.6829.68-0.04%77,718
Sep 19, 202529.7129.7529.5029.6929.69-0.37%66,566
Sep 18, 202529.3629.8729.2929.8029.802.62%265,422
Sep 17, 202529.1529.4928.9529.0429.04-0.16%98,432
Sep 16, 202529.0929.1228.9029.0929.09-0.19%106,268
Sep 15, 202529.0329.2228.9329.1429.141.08%117,429
Sep 12, 202529.2129.2128.7528.8328.83-1.10%124,609
Sep 11, 202528.4329.2528.4129.1529.153.18%119,549
Sep 10, 202528.0428.5028.0428.2528.251.00%72,944
Sep 9, 202528.1128.1627.9627.9727.97-0.53%90,969
Sep 8, 202528.0028.1227.7328.1228.120.94%55,331
Sep 5, 202528.2528.3827.5127.8627.86-0.65%62,170
Sep 4, 202527.6628.0527.6228.0428.041.26%44,617
Sep 3, 202528.0928.0927.4527.6927.69-1.31%107,240
Sep 2, 202528.0228.0627.5928.0628.06-1.05%67,113
Aug 29, 202528.4328.4528.2328.3628.36-0.39%32,448
Aug 28, 202528.4228.6128.4228.4728.470.24%29,274
Aug 27, 202528.2928.4728.2928.4028.400.28%13,742
Aug 26, 202528.1328.3228.0228.3228.320.57%20,408
Aug 25, 202528.4728.5728.1628.1628.16-1.32%14,926
Aug 22, 202527.8228.7627.8228.5428.543.10%48,541
Aug 21, 202527.7027.7527.5627.6827.68-0.44%17,712
Aug 20, 202528.1028.1027.5527.8027.80-1.07%29,369
Aug 19, 202528.4228.5128.0428.1028.10-1.23%33,431
Aug 18, 202528.5528.5728.3428.4528.45-0.35%26,875
Aug 15, 202528.9128.9128.5228.5528.55-1.07%20,016