VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
22.37
+0.18 (0.81%)
Jul 10, 2026, 4:00 PM EDT - Market closed
GPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 22.31 | 22.59 | 22.27 | 22.37 | 22.37 | 0.81% | 158,641 |
| Jul 9, 2026 | 21.90 | 22.28 | 21.79 | 22.19 | 22.19 | 1.70% | 64,978 |
| Jul 8, 2026 | 21.85 | 21.97 | 21.57 | 21.82 | 21.82 | -1.65% | 149,461 |
| Jul 7, 2026 | 22.42 | 22.49 | 22.12 | 22.19 | 22.19 | -0.92% | 67,140 |
| Jul 6, 2026 | 22.07 | 22.56 | 22.07 | 22.39 | 22.39 | 1.87% | 568,646 |
| Jul 2, 2026 | 21.98 | 22.20 | 21.82 | 21.98 | 21.98 | 1.67% | 200,811 |
| Jul 1, 2026 | 21.55 | 21.87 | 21.55 | 21.62 | 21.62 | 0.84% | 153,185 |
| Jun 30, 2026 | 21.09 | 21.50 | 21.05 | 21.44 | 21.44 | 2.19% | 293,992 |
| Jun 29, 2026 | 21.34 | 21.38 | 20.81 | 20.98 | 20.98 | -0.57% | 182,587 |
| Jun 26, 2026 | 21.20 | 21.47 | 21.00 | 21.10 | 21.10 | -0.75% | 267,890 |
| Jun 25, 2026 | 21.42 | 21.78 | 21.17 | 21.26 | 21.26 | 0.24% | 159,789 |
| Jun 24, 2026 | 21.92 | 21.92 | 21.12 | 21.21 | 21.21 | -3.19% | 185,809 |
| Jun 23, 2026 | 22.18 | 22.29 | 21.76 | 21.91 | 21.91 | -2.58% | 368,250 |
| Jun 22, 2026 | 22.77 | 22.91 | 22.43 | 22.49 | 22.49 | -1.27% | 266,255 |
| Jun 18, 2026 | 23.12 | 23.12 | 22.68 | 22.78 | 22.78 | -0.81% | 143,990 |
| Jun 17, 2026 | 23.48 | 23.70 | 22.95 | 22.97 | 22.97 | -2.32% | 118,333 |
| Jun 16, 2026 | 23.26 | 23.66 | 23.26 | 23.51 | 23.51 | 1.16% | 139,722 |
| Jun 15, 2026 | 23.28 | 23.67 | 23.23 | 23.24 | 23.24 | 1.48% | 196,027 |
| Jun 12, 2026 | 22.76 | 23.15 | 22.66 | 22.90 | 22.90 | 1.28% | 175,598 |
| Jun 11, 2026 | 22.34 | 22.67 | 21.96 | 22.61 | 22.61 | 1.48% | 209,755 |
| Jun 10, 2026 | 22.51 | 22.92 | 22.28 | 22.28 | 22.28 | -2.07% | 171,301 |
| Jun 9, 2026 | 22.30 | 22.92 | 22.23 | 22.75 | 22.75 | 2.82% | 272,982 |
| Jun 8, 2026 | 22.45 | 22.45 | 22.10 | 22.13 | 22.13 | -0.43% | 121,023 |
| Jun 5, 2026 | 22.55 | 22.61 | 22.05 | 22.22 | 22.22 | -2.50% | 110,373 |
| Jun 4, 2026 | 22.08 | 22.83 | 22.08 | 22.79 | 22.79 | 4.11% | 210,094 |
| Jun 3, 2026 | 22.01 | 22.03 | 21.67 | 21.89 | 21.89 | -4.70% | 517,860 |
| Jun 2, 2026 | 23.04 | 23.27 | 22.86 | 22.97 | 22.97 | -0.78% | 137,492 |
| Jun 1, 2026 | 23.04 | 23.51 | 23.03 | 23.15 | 23.15 | -0.43% | 281,724 |
| May 29, 2026 | 23.00 | 23.45 | 23.00 | 23.25 | 23.25 | 0.78% | 122,099 |
| May 28, 2026 | 23.27 | 23.28 | 22.90 | 23.07 | 23.07 | -0.86% | 103,077 |
| May 27, 2026 | 23.27 | 23.59 | 23.22 | 23.27 | 23.27 | 0.09% | 46,604 |
| May 26, 2026 | 23.24 | 23.50 | 23.17 | 23.25 | 23.25 | 0.74% | 123,583 |
| May 22, 2026 | 23.38 | 23.38 | 23.03 | 23.08 | 23.08 | -0.60% | 75,411 |
| May 21, 2026 | 22.93 | 23.28 | 22.78 | 23.22 | 23.22 | 1.31% | 104,213 |
| May 20, 2026 | 22.76 | 23.03 | 22.38 | 22.92 | 22.92 | 1.60% | 322,714 |
| May 19, 2026 | 23.12 | 23.12 | 22.56 | 22.56 | 22.56 | -2.63% | 89,351 |
| May 18, 2026 | 24.13 | 24.13 | 22.94 | 23.17 | 23.17 | 0.48% | 150,230 |
| May 15, 2026 | 23.43 | 23.56 | 23.06 | 23.06 | 23.06 | -3.23% | 386,116 |
| May 14, 2026 | 23.34 | 24.03 | 23.34 | 23.83 | 23.83 | 2.45% | 197,504 |
| May 13, 2026 | 23.59 | 23.59 | 23.18 | 23.26 | 23.26 | -1.15% | 248,641 |
| May 12, 2026 | 23.60 | 23.61 | 23.35 | 23.53 | 23.53 | -0.25% | 327,591 |
| May 11, 2026 | 24.00 | 24.00 | 23.54 | 23.59 | 23.59 | -1.63% | 128,065 |
| May 8, 2026 | 23.73 | 23.98 | 23.40 | 23.98 | 23.98 | 1.65% | 120,865 |
| May 7, 2026 | 23.94 | 23.94 | 23.56 | 23.59 | 23.59 | -1.38% | 242,062 |
| May 6, 2026 | 24.26 | 24.26 | 23.83 | 23.92 | 23.92 | 0.35% | 197,886 |
| May 5, 2026 | 23.66 | 23.96 | 23.41 | 23.84 | 23.84 | 1.60% | 252,119 |
| May 4, 2026 | 23.65 | 24.05 | 23.43 | 23.46 | 23.46 | -0.76% | 167,323 |
| May 1, 2026 | 23.88 | 23.94 | 23.47 | 23.64 | 23.64 | 0.60% | 678,972 |
| Apr 30, 2026 | 22.66 | 23.53 | 22.48 | 23.50 | 23.50 | 3.94% | 732,257 |
| Apr 29, 2026 | 22.91 | 22.91 | 22.41 | 22.61 | 22.61 | -1.70% | 432,974 |