Skip to main content
logo
VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
28.47
+0.17 (0.60%)
Jan 16, 2026, 4:00 PM EST - Market closed

GPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202628.3628.6128.3628.4728.470.60%64,463
Jan 15, 202628.2228.4828.2128.3028.301.31%23,594
Jan 14, 202627.7327.9427.4427.9427.940.50%89,583
Jan 13, 202628.2628.3327.6327.8027.80-1.85%64,108
Jan 12, 202628.1028.3827.9928.3228.320.09%93,510
Jan 9, 202628.2128.3327.8928.3028.300.80%73,245
Jan 8, 202627.6428.1127.5828.0728.070.71%103,595
Jan 7, 202628.8628.8627.8227.8727.87-3.23%125,220
Jan 6, 202628.4328.8728.3628.8028.801.09%268,718
Jan 5, 202627.6828.6727.6728.4928.493.11%164,102
Jan 2, 202627.3527.6527.1927.6327.631.77%34,019
Dec 31, 202527.3227.3227.1527.1527.15-0.83%22,591
Dec 30, 202527.5427.5927.3827.3827.38-0.74%25,104
Dec 29, 202527.5127.6527.4727.5827.580.07%66,258
Dec 26, 202527.6027.6127.5127.5627.56-0.31%40,478
Dec 24, 202527.4627.8427.4427.6527.650.38%112,548
Dec 23, 202527.6027.6627.5227.5427.54-0.47%70,739
Dec 22, 202527.2827.7927.2627.6727.671.36%112,153
Dec 19, 202527.3927.4227.2727.3027.080.22%75,962
Dec 18, 202527.4527.7227.2427.2427.020.44%142,466
Dec 17, 202527.4027.6827.0827.1226.90-1.13%111,373
Dec 16, 202527.2827.5727.2727.4327.200.29%80,463
Dec 15, 202527.7227.7327.3027.3527.12-0.68%69,585
Dec 12, 202528.0728.1527.4027.5427.31-1.79%166,178
Dec 11, 202528.1028.3927.9628.0427.81-0.64%214,736
Dec 10, 202527.9028.3527.5328.2227.991.73%141,800
Dec 9, 202527.1627.8827.1427.7427.512.78%114,523
Dec 8, 202527.0627.0626.8126.9926.77-0.33%47,487
Dec 5, 202526.7527.1426.6527.0826.861.46%80,194
Dec 4, 202526.6026.7526.5226.6926.470.72%61,425
Dec 3, 202526.0026.5225.9726.5026.281.84%52,928
Dec 2, 202526.1126.1625.9626.0225.810.15%38,336
Dec 1, 202525.8326.1925.8125.9825.77-0.99%54,667
Nov 28, 202526.0026.2625.9926.2426.021.39%24,844
Nov 26, 202525.7226.0525.7225.8825.670.70%100,358
Nov 25, 202525.3225.7525.1425.7025.491.90%82,370
Nov 24, 202525.3225.3225.0025.2225.010.30%88,783
Nov 21, 202524.7725.2224.5425.1524.941.80%387,523
Nov 20, 202525.3825.5424.6724.7024.50-1.36%298,495
Nov 19, 202524.7825.1224.6125.0424.830.93%120,086
Nov 18, 202524.3224.9424.3224.8124.610.49%352,123
Nov 17, 202525.3425.3624.5224.6924.49-3.37%102,751
Nov 14, 202525.1425.6625.0725.5525.340.35%68,736
Nov 13, 202526.1826.2725.4025.4625.25-3.52%114,408
Nov 12, 202526.2226.6026.2226.3926.170.84%84,348
Nov 11, 202525.9726.3025.8826.1725.951.00%87,675
Nov 10, 202526.2526.2525.7925.9125.700.15%73,960
Nov 7, 202525.4125.8925.2025.8725.661.11%140,965
Nov 6, 202525.8125.8825.3725.5925.37-0.99%75,750
Nov 5, 202525.7225.9625.4525.8425.630.67%91,286