VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
27.09
-0.06 (-0.23%)
At close: Oct 2, 2025, 4:00 PM EDT
27.09
0.00 (0.00%)
After-hours: Oct 2, 2025, 4:10 PM EDT
GPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 27.34 | 27.34 | 26.88 | 26.97 | - | -0.67% | 130,454 |
| Oct 1, 2025 | 27.41 | 27.61 | 27.15 | 27.15 | 27.15 | -1.74% | 119,619 |
| Sep 30, 2025 | 28.20 | 28.23 | 27.20 | 27.63 | 27.63 | -1.95% | 303,557 |
| Sep 29, 2025 | 28.22 | 28.39 | 27.96 | 28.18 | 28.18 | 0.57% | 664,857 |
| Sep 26, 2025 | 27.97 | 28.23 | 27.96 | 28.02 | 28.02 | 0.25% | 178,450 |
| Sep 25, 2025 | 28.10 | 28.14 | 27.76 | 27.95 | 27.95 | -1.55% | 202,558 |
| Sep 24, 2025 | 29.52 | 29.57 | 28.39 | 28.39 | 28.39 | -3.96% | 99,575 |
| Sep 23, 2025 | 29.70 | 30.20 | 29.56 | 29.56 | 29.56 | -0.39% | 90,813 |
| Sep 22, 2025 | 29.60 | 30.00 | 29.27 | 29.68 | 29.68 | -0.04% | 77,718 |
| Sep 19, 2025 | 29.71 | 29.75 | 29.50 | 29.69 | 29.69 | -0.37% | 66,566 |
| Sep 18, 2025 | 29.36 | 29.87 | 29.29 | 29.80 | 29.80 | 2.62% | 265,422 |
| Sep 17, 2025 | 29.15 | 29.49 | 28.95 | 29.04 | 29.04 | -0.16% | 98,432 |
| Sep 16, 2025 | 29.09 | 29.12 | 28.90 | 29.09 | 29.09 | -0.19% | 106,268 |
| Sep 15, 2025 | 29.03 | 29.22 | 28.93 | 29.14 | 29.14 | 1.08% | 117,429 |
| Sep 12, 2025 | 29.21 | 29.21 | 28.75 | 28.83 | 28.83 | -1.10% | 124,609 |
| Sep 11, 2025 | 28.43 | 29.25 | 28.41 | 29.15 | 29.15 | 3.18% | 119,549 |
| Sep 10, 2025 | 28.04 | 28.50 | 28.04 | 28.25 | 28.25 | 1.00% | 72,944 |
| Sep 9, 2025 | 28.11 | 28.16 | 27.96 | 27.97 | 27.97 | -0.53% | 90,969 |
| Sep 8, 2025 | 28.00 | 28.12 | 27.73 | 28.12 | 28.12 | 0.94% | 55,331 |
| Sep 5, 2025 | 28.25 | 28.38 | 27.51 | 27.86 | 27.86 | -0.65% | 62,170 |
| Sep 4, 2025 | 27.66 | 28.05 | 27.62 | 28.04 | 28.04 | 1.26% | 44,617 |
| Sep 3, 2025 | 28.09 | 28.09 | 27.45 | 27.69 | 27.69 | -1.31% | 107,240 |
| Sep 2, 2025 | 28.02 | 28.06 | 27.59 | 28.06 | 28.06 | -1.05% | 67,113 |
| Aug 29, 2025 | 28.43 | 28.45 | 28.23 | 28.36 | 28.36 | -0.39% | 32,448 |
| Aug 28, 2025 | 28.42 | 28.61 | 28.42 | 28.47 | 28.47 | 0.24% | 29,274 |
| Aug 27, 2025 | 28.29 | 28.47 | 28.29 | 28.40 | 28.40 | 0.28% | 13,742 |
| Aug 26, 2025 | 28.13 | 28.32 | 28.02 | 28.32 | 28.32 | 0.57% | 20,408 |
| Aug 25, 2025 | 28.47 | 28.57 | 28.16 | 28.16 | 28.16 | -1.32% | 14,926 |
| Aug 22, 2025 | 27.82 | 28.76 | 27.82 | 28.54 | 28.54 | 3.10% | 48,541 |
| Aug 21, 2025 | 27.70 | 27.75 | 27.56 | 27.68 | 27.68 | -0.44% | 17,712 |
| Aug 20, 2025 | 28.10 | 28.10 | 27.55 | 27.80 | 27.80 | -1.07% | 29,369 |
| Aug 19, 2025 | 28.42 | 28.51 | 28.04 | 28.10 | 28.10 | -1.23% | 33,431 |
| Aug 18, 2025 | 28.55 | 28.57 | 28.34 | 28.45 | 28.45 | -0.35% | 26,875 |
| Aug 15, 2025 | 28.91 | 28.91 | 28.52 | 28.55 | 28.55 | -1.07% | 20,016 |
| Aug 14, 2025 | 28.79 | 28.87 | 28.66 | 28.86 | 28.86 | -0.69% | 164,221 |
| Aug 13, 2025 | 29.05 | 29.11 | 28.78 | 29.06 | 29.06 | 0.41% | 29,645 |
| Aug 12, 2025 | 28.33 | 28.96 | 28.33 | 28.94 | 28.94 | 2.41% | 30,696 |
| 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 |