Skip to main content
logo
VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
25.01
+0.26 (1.05%)
Aug 21, 2026, 4:00 PM EDT - Market closed

GPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202626.2526.3725.6725.7125.71-2.00%379,059
Aug 13, 202625.6226.3025.6226.2426.242.68%98,401
Aug 12, 202625.9325.9325.3725.5525.55-0.89%328,087
Aug 11, 202625.0325.8924.9225.7825.783.53%263,945
Aug 10, 202624.6324.9324.5724.9024.900.65%79,160
Aug 7, 202624.7425.0924.6724.7424.740.73%99,151
Aug 6, 202624.8024.9024.4124.5624.56-0.81%282,047
Aug 5, 202625.3025.3624.5924.7624.76-0.52%267,432
Aug 4, 202624.5024.9724.4524.8924.892.72%269,176
Aug 3, 202623.5024.3123.5024.2324.233.99%388,073
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