Skip to main content
logo
VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
23.30
+0.24 (1.04%)
Jul 31, 2026, 4:00 PM EDT - Market closed

GPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.0623.3022.9023.3023.301.04%61,964
Jul 30, 202623.0023.0922.5923.0623.061.05%97,155
Jul 29, 202623.2823.3022.7022.8222.82-2.56%229,621
Jul 28, 202623.3323.4723.0323.4223.420.52%262,301
Jul 27, 202623.0823.3823.0423.3023.302.19%125,507
Jul 24, 202622.3122.8222.3122.8022.802.43%66,441
Jul 23, 202622.0222.4221.9722.2622.26-0.04%139,029
Jul 22, 202622.5022.5722.1922.2722.27-1.11%106,242
Jul 21, 202622.4522.6222.3622.5222.520.36%93,658
Jul 20, 202623.0123.0122.3522.4422.44-2.31%128,631
Jul 17, 202623.0223.3622.8522.9722.97-0.35%117,942
Jul 16, 202622.9823.1122.7423.0523.05-0.17%133,643
Jul 15, 202622.7523.4222.7523.0923.092.71%204,730
Jul 14, 202622.2722.6022.2422.4822.481.35%233,534
Jul 13, 202622.3022.4922.1222.1822.18-0.85%63,841
Jul 10, 202622.3122.5922.2722.3722.370.81%158,641
Jul 9, 202621.9022.2821.7922.1922.191.70%64,978
Jul 8, 202621.8521.9721.5721.8221.82-1.65%149,461
Jul 7, 202622.4222.4922.1222.1922.19-0.92%67,140
Jul 6, 202622.0722.5622.0722.3922.391.87%568,646
Jul 2, 202621.9822.2021.8221.9821.981.67%200,811
Jul 1, 202621.5521.8721.5521.6221.620.84%153,185
Jun 30, 202621.0921.5021.0521.4421.442.19%293,992
Jun 29, 202621.3421.3820.8120.9820.98-0.57%182,587
Jun 26, 202621.2021.4721.0021.1021.10-0.75%267,890
Jun 25, 202621.4221.7821.1721.2621.260.24%159,789
Jun 24, 202621.9221.9221.1221.2121.21-3.19%185,809
Jun 23, 202622.1822.2921.7621.9121.91-2.58%368,250
Jun 22, 202622.7722.9122.4322.4922.49-1.27%266,255
Jun 18, 202623.1223.1222.6822.7822.78-0.81%143,990
Jun 17, 202623.4823.7022.9522.9722.97-2.32%118,333
Jun 16, 202623.2623.6623.2623.5123.511.16%139,722
Jun 15, 202623.2823.6723.2323.2423.241.48%196,027
Jun 12, 202622.7623.1522.6622.9022.901.28%175,598
Jun 11, 202622.3422.6721.9622.6122.611.48%209,755
Jun 10, 202622.5122.9222.2822.2822.28-2.07%171,301
Jun 9, 202622.3022.9222.2322.7522.752.82%272,982
Jun 8, 202622.4522.4522.1022.1322.13-0.43%121,023
Jun 5, 202622.5522.6122.0522.2222.22-2.50%110,373
Jun 4, 202622.0822.8322.0822.7922.794.11%210,094
Jun 3, 202622.0122.0321.6721.8921.89-4.70%517,860
Jun 2, 202623.0423.2722.8622.9722.97-0.78%137,492
Jun 1, 202623.0423.5123.0323.1523.15-0.43%281,724
May 29, 202623.0023.4523.0023.2523.250.78%122,099
May 28, 202623.2723.2822.9023.0723.07-0.86%103,077
May 27, 202623.2723.5923.2223.2723.270.09%46,604
May 26, 202623.2423.5023.1723.2523.250.74%123,583
May 22, 202623.3823.3823.0323.0823.08-0.60%75,411
May 21, 202622.9323.2822.7823.2223.221.31%104,213
May 20, 202622.7623.0322.3822.9222.921.60%322,714