Skip to main content
logo
VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
21.99
+0.15 (0.69%)
Oct 26, 2026, 11:43 AM EDT - Market open

GPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202621.9122.1621.9121.9921.990.69%51,285
Oct 23, 202621.9521.9721.7321.8421.84-1.04%241,288
Oct 22, 202621.1922.0821.1322.0722.073.06%145,528
Oct 21, 202621.5521.5621.2221.4221.410.21%56,087
Oct 20, 202620.9521.5720.9521.3721.371.86%145,800
Oct 19, 202620.9821.0920.8820.9820.980.33%169,184
Oct 16, 202621.2821.4620.8520.9120.91-1.32%206,603
Oct 15, 202620.7621.2120.6121.1921.192.62%179,413
Oct 14, 202620.9721.1320.5020.6520.65-2.59%505,245
Oct 13, 202621.6621.7521.1421.2021.20-2.17%221,596
Oct 12, 202621.5621.7521.5621.6721.670.09%223,447
Oct 9, 202621.5021.7921.3221.6521.651.36%295,570
Oct 8, 202621.0121.3720.9821.3621.360.80%178,063
Oct 7, 202621.1621.2921.0221.1921.19-1.12%134,780
Oct 6, 202621.4621.5621.3621.4321.430.47%271,615
Oct 5, 202621.3321.4321.0021.3321.33-0.19%693,320
Oct 2, 202621.5521.7121.2421.3721.370.14%497,577
Oct 1, 202621.2721.4820.9621.3421.34-0.05%465,648
Sep 30, 202621.5321.5421.2821.3521.35-0.61%243,893
Sep 29, 202621.5521.5521.3021.4821.48-0.07%290,346
Sep 28, 202621.7321.7321.3921.5021.50-1.80%89,199
Sep 25, 202621.6521.9021.6121.8921.890.92%294,272
Sep 24, 202621.8921.9521.3821.6921.69-1.54%200,899
Sep 23, 202622.3022.3522.0222.0322.03-2.26%211,681
Sep 22, 202622.9722.9722.4022.5422.54-0.66%248,579
Sep 21, 202622.7222.7922.4922.6922.691.07%236,787
Sep 18, 202622.4022.5322.1822.4522.45-0.04%67,648
Sep 17, 202622.7722.7722.4622.4622.460.76%123,996
Sep 16, 202622.8022.8622.0322.2922.29-1.94%181,753
Sep 15, 202622.9822.9822.6922.7322.73-1.13%360,426
Sep 14, 202623.0023.1522.8622.9922.99-0.52%148,191
Sep 11, 202623.2523.4123.0323.1123.110.17%134,288
Sep 10, 202623.4523.4523.0123.0723.07-2.16%144,316
Sep 9, 202624.0024.0123.4823.5823.58-2.08%96,487
Sep 8, 202624.3824.4924.0624.0824.08-1.43%197,177
Sep 4, 202624.6024.6024.1924.4324.43-0.77%75,807
Sep 3, 202624.5224.9724.3324.6224.621.48%511,881
Sep 2, 202624.2024.5824.1324.2624.26-0.33%109,048
Sep 1, 202624.7424.8524.2024.3424.34-3.49%244,367
Aug 31, 202625.1125.2824.9025.2225.220.40%102,994
Aug 28, 202625.2925.4925.1125.1225.12-0.40%88,808
Aug 27, 202625.0425.4725.0425.2225.220.44%283,990
Aug 26, 202625.1025.3725.0725.1125.11-0.12%97,258
Aug 25, 202625.0825.2124.8525.1425.140.44%110,272
Aug 24, 202625.0825.2324.9325.0325.030.08%109,110
Aug 21, 202625.0625.2724.9325.0125.011.05%188,232
Aug 20, 202625.0925.2624.7224.7524.75-2.33%179,649
Aug 19, 202625.0125.6225.0125.3425.342.01%199,317
Aug 18, 202624.9524.9524.6724.8424.84-0.84%102,277
Aug 17, 202625.5425.6224.9325.0525.05-2.57%232,604