VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
21.37
+0.03 (0.14%)
Oct 2, 2026, 4:00 PM EDT - Market closed
GPZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21.55 | 21.71 | 21.24 | 21.37 | 21.37 | 0.14% | 497,577 |
| Oct 1, 2026 | 21.27 | 21.48 | 20.96 | 21.34 | 21.34 | -0.05% | 465,648 |
| Sep 30, 2026 | 21.53 | 21.54 | 21.28 | 21.35 | 21.35 | -0.61% | 243,893 |
| Sep 29, 2026 | 21.55 | 21.55 | 21.30 | 21.48 | 21.48 | -0.07% | 290,346 |
| Sep 28, 2026 | 21.73 | 21.73 | 21.39 | 21.50 | 21.50 | -1.80% | 89,199 |
| Sep 25, 2026 | 21.65 | 21.90 | 21.61 | 21.89 | 21.89 | 0.92% | 294,272 |
| Sep 24, 2026 | 21.89 | 21.95 | 21.38 | 21.69 | 21.69 | -1.54% | 200,899 |
| Sep 23, 2026 | 22.30 | 22.35 | 22.02 | 22.03 | 22.03 | -2.26% | 211,681 |
| Sep 22, 2026 | 22.97 | 22.97 | 22.40 | 22.54 | 22.54 | -0.66% | 248,579 |
| Sep 21, 2026 | 22.72 | 22.79 | 22.49 | 22.69 | 22.69 | 1.07% | 236,787 |
| Sep 18, 2026 | 22.40 | 22.53 | 22.18 | 22.45 | 22.45 | -0.04% | 67,648 |
| Sep 17, 2026 | 22.77 | 22.77 | 22.46 | 22.46 | 22.46 | 0.76% | 123,996 |
| Sep 16, 2026 | 22.80 | 22.86 | 22.03 | 22.29 | 22.29 | -1.94% | 181,753 |
| Sep 15, 2026 | 22.98 | 22.98 | 22.69 | 22.73 | 22.73 | -1.13% | 360,426 |
| Sep 14, 2026 | 23.00 | 23.15 | 22.86 | 22.99 | 22.99 | -0.52% | 148,191 |
| Sep 11, 2026 | 23.25 | 23.41 | 23.03 | 23.11 | 23.11 | 0.17% | 134,288 |
| Sep 10, 2026 | 23.45 | 23.45 | 23.01 | 23.07 | 23.07 | -2.16% | 144,316 |
| Sep 9, 2026 | 24.00 | 24.01 | 23.48 | 23.58 | 23.58 | -2.08% | 96,487 |
| Sep 8, 2026 | 24.38 | 24.49 | 24.06 | 24.08 | 24.08 | -1.43% | 197,177 |
| Sep 4, 2026 | 24.60 | 24.60 | 24.19 | 24.43 | 24.43 | -0.77% | 75,807 |
| Sep 3, 2026 | 24.52 | 24.97 | 24.33 | 24.62 | 24.62 | 1.48% | 511,881 |
| Sep 2, 2026 | 24.20 | 24.58 | 24.13 | 24.26 | 24.26 | -0.33% | 109,048 |
| Sep 1, 2026 | 24.74 | 24.85 | 24.20 | 24.34 | 24.34 | -3.49% | 244,367 |
| Aug 31, 2026 | 25.11 | 25.28 | 24.90 | 25.22 | 25.22 | 0.40% | 102,994 |
| Aug 28, 2026 | 25.29 | 25.49 | 25.11 | 25.12 | 25.12 | -0.40% | 88,808 |
| Aug 27, 2026 | 25.04 | 25.47 | 25.04 | 25.22 | 25.22 | 0.44% | 283,990 |
| Aug 26, 2026 | 25.10 | 25.37 | 25.07 | 25.11 | 25.11 | -0.12% | 97,258 |
| Aug 25, 2026 | 25.08 | 25.21 | 24.85 | 25.14 | 25.14 | 0.44% | 110,272 |
| Aug 24, 2026 | 25.08 | 25.23 | 24.93 | 25.03 | 25.03 | 0.08% | 109,110 |
| Aug 21, 2026 | 25.06 | 25.27 | 24.93 | 25.01 | 25.01 | 1.05% | 188,232 |
| Aug 20, 2026 | 25.09 | 25.26 | 24.72 | 24.75 | 24.75 | -2.33% | 179,649 |
| Aug 19, 2026 | 25.01 | 25.62 | 25.01 | 25.34 | 25.34 | 2.01% | 199,317 |
| Aug 18, 2026 | 24.95 | 24.95 | 24.67 | 24.84 | 24.84 | -0.84% | 102,277 |
| Aug 17, 2026 | 25.54 | 25.62 | 24.93 | 25.05 | 25.05 | -2.57% | 232,604 |
| Aug 14, 2026 | 26.25 | 26.37 | 25.67 | 25.71 | 25.71 | -2.00% | 379,059 |
| Aug 13, 2026 | 25.62 | 26.30 | 25.62 | 26.24 | 26.24 | 2.68% | 98,401 |
| Aug 12, 2026 | 25.93 | 25.93 | 25.37 | 25.55 | 25.55 | -0.89% | 328,087 |
| Aug 11, 2026 | 25.03 | 25.89 | 24.92 | 25.78 | 25.78 | 3.53% | 263,945 |
| Aug 10, 2026 | 24.63 | 24.93 | 24.57 | 24.90 | 24.90 | 0.65% | 79,160 |
| Aug 7, 2026 | 24.74 | 25.09 | 24.67 | 24.74 | 24.74 | 0.73% | 99,151 |
| Aug 6, 2026 | 24.80 | 24.90 | 24.41 | 24.56 | 24.56 | -0.81% | 282,047 |
| Aug 5, 2026 | 25.30 | 25.36 | 24.59 | 24.76 | 24.76 | -0.52% | 267,432 |
| Aug 4, 2026 | 24.50 | 24.97 | 24.45 | 24.89 | 24.89 | 2.72% | 269,176 |
| Aug 3, 2026 | 23.50 | 24.31 | 23.50 | 24.23 | 24.23 | 3.99% | 388,073 |
| Jul 31, 2026 | 23.06 | 23.30 | 22.90 | 23.30 | 23.30 | 1.04% | 61,964 |
| Jul 30, 2026 | 23.00 | 23.09 | 22.59 | 23.06 | 23.06 | 1.05% | 97,155 |
| Jul 29, 2026 | 23.28 | 23.30 | 22.70 | 22.82 | 22.82 | -2.56% | 229,621 |
| Jul 28, 2026 | 23.33 | 23.47 | 23.03 | 23.42 | 23.42 | 0.52% | 262,301 |
| Jul 27, 2026 | 23.08 | 23.38 | 23.04 | 23.30 | 23.30 | 2.19% | 125,507 |
| Jul 24, 2026 | 22.31 | 22.82 | 22.31 | 22.80 | 22.80 | 2.43% | 66,441 |