VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
27.56
-0.09 (-0.33%)
Dec 26, 2025, 4:00 PM EST - Market closed
GPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 27.60 | 27.61 | 27.51 | 27.56 | 27.56 | -0.31% | 40,478 |
| Dec 24, 2025 | 27.46 | 27.84 | 27.44 | 27.65 | 27.65 | 0.38% | 112,548 |
| Dec 23, 2025 | 27.60 | 27.66 | 27.52 | 27.54 | 27.54 | -0.47% | 70,739 |
| Dec 22, 2025 | 27.28 | 27.79 | 27.26 | 27.67 | 27.67 | 1.36% | 112,153 |
| Dec 19, 2025 | 27.39 | 27.42 | 27.27 | 27.30 | 27.08 | 0.22% | 75,962 |
| Dec 18, 2025 | 27.45 | 27.72 | 27.24 | 27.24 | 27.02 | 0.44% | 142,466 |
| Dec 17, 2025 | 27.40 | 27.68 | 27.08 | 27.12 | 26.90 | -1.13% | 111,373 |
| Dec 16, 2025 | 27.28 | 27.57 | 27.27 | 27.43 | 27.20 | 0.29% | 80,463 |
| Dec 15, 2025 | 27.72 | 27.73 | 27.30 | 27.35 | 27.12 | -0.68% | 69,585 |
| Dec 12, 2025 | 28.07 | 28.15 | 27.40 | 27.54 | 27.31 | -1.79% | 166,178 |
| Dec 11, 2025 | 28.10 | 28.39 | 27.96 | 28.04 | 27.81 | -0.64% | 214,736 |
| Dec 10, 2025 | 27.90 | 28.35 | 27.53 | 28.22 | 27.99 | 1.73% | 141,800 |
| Dec 9, 2025 | 27.16 | 27.88 | 27.14 | 27.74 | 27.51 | 2.78% | 114,523 |
| Dec 8, 2025 | 27.06 | 27.06 | 26.81 | 26.99 | 26.77 | -0.33% | 47,487 |
| Dec 5, 2025 | 26.75 | 27.14 | 26.65 | 27.08 | 26.86 | 1.46% | 80,194 |
| Dec 4, 2025 | 26.60 | 26.75 | 26.52 | 26.69 | 26.47 | 0.72% | 61,425 |
| Dec 3, 2025 | 26.00 | 26.52 | 25.97 | 26.50 | 26.28 | 1.84% | 52,928 |
| Dec 2, 2025 | 26.11 | 26.16 | 25.96 | 26.02 | 25.81 | 0.15% | 38,336 |
| Dec 1, 2025 | 25.83 | 26.19 | 25.81 | 25.98 | 25.77 | -0.99% | 54,667 |
| Nov 28, 2025 | 26.00 | 26.26 | 25.99 | 26.24 | 26.02 | 1.39% | 24,844 |
| Nov 26, 2025 | 25.72 | 26.05 | 25.72 | 25.88 | 25.67 | 0.70% | 100,358 |
| Nov 25, 2025 | 25.32 | 25.75 | 25.14 | 25.70 | 25.49 | 1.90% | 82,370 |
| Nov 24, 2025 | 25.32 | 25.32 | 25.00 | 25.22 | 25.01 | 0.30% | 88,783 |
| Nov 21, 2025 | 24.77 | 25.22 | 24.54 | 25.15 | 24.94 | 1.80% | 387,523 |
| Nov 20, 2025 | 25.38 | 25.54 | 24.67 | 24.70 | 24.50 | -1.36% | 298,495 |
| Nov 19, 2025 | 24.78 | 25.12 | 24.61 | 25.04 | 24.83 | 0.93% | 120,086 |
| Nov 18, 2025 | 24.32 | 24.94 | 24.32 | 24.81 | 24.61 | 0.49% | 352,123 |
| Nov 17, 2025 | 25.34 | 25.36 | 24.52 | 24.69 | 24.49 | -3.37% | 102,751 |
| Nov 14, 2025 | 25.14 | 25.66 | 25.07 | 25.55 | 25.34 | 0.35% | 68,736 |
| Nov 13, 2025 | 26.18 | 26.27 | 25.40 | 25.46 | 25.25 | -3.52% | 114,408 |
| Nov 12, 2025 | 26.22 | 26.60 | 26.22 | 26.39 | 26.17 | 0.84% | 84,348 |
| Nov 11, 2025 | 25.97 | 26.30 | 25.88 | 26.17 | 25.95 | 1.00% | 87,675 |
| Nov 10, 2025 | 26.25 | 26.25 | 25.79 | 25.91 | 25.70 | 0.15% | 73,960 |
| Nov 7, 2025 | 25.41 | 25.89 | 25.20 | 25.87 | 25.66 | 1.11% | 140,965 |
| Nov 6, 2025 | 25.81 | 25.88 | 25.37 | 25.59 | 25.37 | -0.99% | 75,750 |
| Nov 5, 2025 | 25.72 | 25.96 | 25.45 | 25.84 | 25.63 | 0.67% | 91,286 |
| Nov 4, 2025 | 25.53 | 26.02 | 25.53 | 25.67 | 25.46 | -0.59% | 278,300 |
| Nov 3, 2025 | 25.80 | 25.87 | 25.59 | 25.82 | 25.61 | 0.47% | 108,867 |
| Oct 31, 2025 | 25.80 | 25.80 | 25.48 | 25.70 | 25.49 | -0.46% | 106,776 |
| Oct 30, 2025 | 25.91 | 26.18 | 25.82 | 25.82 | 25.61 | -0.84% | 196,549 |
| Oct 29, 2025 | 26.43 | 26.48 | 25.95 | 26.04 | 25.83 | -1.14% | 212,888 |
| Oct 28, 2025 | 26.70 | 26.83 | 26.32 | 26.34 | 26.12 | -0.98% | 70,350 |
| Oct 27, 2025 | 26.65 | 26.78 | 26.60 | 26.60 | 26.38 | 0.61% | 60,140 |
| Oct 24, 2025 | 26.47 | 26.56 | 26.38 | 26.44 | 26.22 | 1.28% | 28,743 |
| Oct 23, 2025 | 26.42 | 26.48 | 25.89 | 26.11 | 25.89 | -1.19% | 112,274 |
| Oct 22, 2025 | 26.50 | 26.56 | 26.08 | 26.42 | 26.20 | -0.23% | 242,080 |
| Oct 21, 2025 | 26.28 | 26.59 | 26.14 | 26.48 | 26.26 | 0.76% | 52,519 |
| Oct 20, 2025 | 25.98 | 26.30 | 25.98 | 26.28 | 26.06 | 1.98% | 41,216 |
| Oct 17, 2025 | 25.68 | 25.90 | 25.61 | 25.77 | 25.56 | -0.62% | 128,955 |
| Oct 16, 2025 | 27.02 | 27.02 | 25.75 | 25.93 | 25.72 | -3.82% | 124,036 |