VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
28.26
-0.05 (-0.18%)
At close: Aug 11, 2025, 4:00 PM
28.26
0.00 (0.00%)
After-hours: Aug 11, 2025, 8:00 PM EDT
GPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 28.36 | 28.41 | 28.20 | 28.26 | 28.26 | -0.18% | 23,673 |
| Aug 8, 2025 | 28.15 | 28.46 | 28.06 | 28.31 | 28.31 | 0.94% | 229,826 |
| Aug 7, 2025 | 28.81 | 28.84 | 27.91 | 28.05 | 28.05 | -1.59% | 50,286 |
| Aug 6, 2025 | 28.43 | 28.60 | 28.30 | 28.50 | 28.50 | 1.24% | 67,720 |
| Aug 5, 2025 | 28.48 | 28.48 | 27.77 | 28.15 | 28.15 | 0.25% | 36,453 |
| Aug 4, 2025 | 27.81 | 28.08 | 27.80 | 28.08 | 28.08 | 1.85% | 34,895 |
| Aug 1, 2025 | 27.78 | 27.78 | 27.18 | 27.57 | 27.57 | -2.17% | 81,003 |
| Jul 31, 2025 | 28.48 | 28.70 | 28.10 | 28.18 | 28.18 | -1.38% | 134,425 |
| Jul 30, 2025 | 28.77 | 28.93 | 28.42 | 28.58 | 28.58 | -0.67% | 141,058 |
| Jul 29, 2025 | 29.01 | 29.01 | 28.57 | 28.77 | 28.77 | -0.42% | 14,598 |
| Jul 28, 2025 | 29.14 | 29.29 | 28.82 | 28.89 | 28.89 | -0.65% | 58,332 |
| Jul 25, 2025 | 29.11 | 29.29 | 28.80 | 29.08 | 29.08 | 0.28% | 47,292 |
| Jul 24, 2025 | 28.94 | 29.17 | 28.89 | 29.00 | 29.00 | 0.04% | 36,639 |
| Jul 23, 2025 | 28.83 | 28.99 | 28.54 | 28.99 | 28.99 | 2.07% | 30,918 |
| Jul 22, 2025 | 28.28 | 28.43 | 28.05 | 28.40 | 28.40 | 0.28% | 112,040 |
| Jul 21, 2025 | 28.77 | 28.77 | 28.32 | 28.32 | 28.32 | -1.06% | 21,079 |
| Jul 18, 2025 | 29.18 | 29.18 | 28.59 | 28.62 | 28.62 | -1.17% | 34,661 |
| Jul 17, 2025 | 28.23 | 28.98 | 28.17 | 28.96 | 28.96 | 2.62% | 58,293 |
| Jul 16, 2025 | 27.53 | 28.34 | 27.52 | 28.22 | 28.22 | 3.67% | 69,141 |
| Jul 15, 2025 | 27.69 | 27.69 | 27.22 | 27.22 | 27.22 | -1.64% | 50,402 |
| Jul 14, 2025 | 27.44 | 27.71 | 27.44 | 27.67 | 27.67 | 0.30% | 14,429 |
| Jul 11, 2025 | 27.68 | 27.68 | 27.50 | 27.59 | 27.59 | -1.11% | 29,406 |
| Jul 10, 2025 | 27.43 | 28.93 | 27.31 | 27.90 | 27.90 | 2.24% | 64,533 |
| Jul 9, 2025 | 27.19 | 27.31 | 27.09 | 27.29 | 27.29 | 0.81% | 30,740 |
| Jul 8, 2025 | 27.00 | 27.36 | 26.75 | 27.07 | 27.07 | 1.35% | 60,553 |
| Jul 7, 2025 | 27.09 | 27.15 | 26.60 | 26.71 | 26.71 | -1.86% | 27,614 |
| Jul 3, 2025 | 27.00 | 27.35 | 27.00 | 27.22 | 27.22 | 1.55% | 39,309 |
| Jul 2, 2025 | 26.48 | 26.88 | 26.29 | 26.80 | 26.80 | 0.81% | 33,909 |
| Jul 1, 2025 | 26.68 | 26.68 | 26.00 | 26.58 | 26.58 | 0.58% | 27,188 |
| Jun 30, 2025 | 26.69 | 26.69 | 26.31 | 26.43 | 26.43 | -0.48% | 21,389 |
| Jun 27, 2025 | 26.44 | 26.79 | 26.37 | 26.56 | 26.56 | 1.06% | 36,657 |
| Jun 26, 2025 | 25.90 | 26.31 | 25.90 | 26.28 | 26.28 | 2.11% | 41,122 |
| Jun 25, 2025 | 25.92 | 25.92 | 25.70 | 25.74 | 25.74 | -0.63% | 12,057 |
| Jun 24, 2025 | 25.30 | 25.95 | 25.30 | 25.90 | 25.90 | 3.73% | 119,235 |
| Jun 23, 2025 | 24.76 | 24.97 | 24.35 | 24.97 | 24.97 | 0.13% | 59,039 |
| Jun 20, 2025 | 25.94 | 25.94 | 24.91 | 24.94 | 24.94 | 0.04% | 84,465 |
| Jun 18, 2025 | 27.13 | 27.13 | 24.65 | 24.93 | 24.93 | 1.36% | 72,984 |
| Jun 17, 2025 | 25.00 | 25.00 | 24.51 | 24.60 | 24.60 | -1.87% | 143,119 |
| Jun 16, 2025 | 28.58 | 28.58 | 25.04 | 25.06 | 25.06 | 1.22% | 419,545 |
| Jun 13, 2025 | 25.21 | 25.27 | 24.76 | 24.76 | 24.76 | -3.16% | 21,063 |
| Jun 12, 2025 | 26.81 | 26.81 | 25.49 | 25.57 | 25.57 | 0.09% | 4,540 |
| Jun 11, 2025 | 25.82 | 25.82 | 25.52 | 25.55 | 25.55 | 0.28% | 26,761 |
| Jun 10, 2025 | 25.48 | 25.48 | 25.31 | 25.48 | 25.48 | - | 10,782 |
| Jun 9, 2025 | 25.38 | 25.50 | 25.19 | 25.48 | 25.48 | 0.10% | 11,709 |
| Jun 6, 2025 | 25.31 | 25.77 | 25.31 | 25.45 | 25.45 | 1.73% | 31,897 |