Skip to main content
logo
VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
22.78
-0.19 (-0.83%)
Jun 18, 2026, 4:00 PM EDT - Market closed

GPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 202623.1223.1222.5622.5622.56-2.63%89,351
May 18, 202624.1324.1322.9423.1723.170.48%150,230
May 15, 202623.4323.5623.0623.0623.06-3.23%386,116
May 14, 202623.3424.0323.3423.8323.832.45%197,504
May 13, 202623.5923.5923.1823.2623.26-1.15%248,641
May 12, 202623.6023.6123.3523.5323.53-0.25%327,591
May 11, 202624.0024.0023.5423.5923.59-1.63%128,065
May 8, 202623.7323.9823.4023.9823.981.65%120,865
May 7, 202623.9423.9423.5623.5923.59-1.38%242,062
May 6, 202624.2624.2623.8323.9223.920.35%197,886
May 5, 202623.6623.9623.4123.8423.841.60%252,119
May 4, 202623.6524.0523.4323.4623.46-0.76%167,323
May 1, 202623.8823.9423.4723.6423.640.60%678,972
Apr 30, 202622.6623.5322.4823.5023.503.94%732,257
Apr 29, 202622.9122.9122.4122.6122.61-1.70%432,974
Apr 28, 202623.4623.4622.7623.0023.00-0.52%248,460
Apr 27, 202623.3823.5522.9123.1223.12-1.15%388,779
Apr 24, 202623.5923.5923.2623.3923.39-0.30%352,049
Apr 23, 202624.1324.1323.0523.4623.46-3.24%377,752
Apr 22, 202624.3724.5024.1524.2524.251.02%112,390
Apr 21, 202624.1624.6823.9924.0024.00-0.74%213,370
Apr 20, 202623.9324.2023.9324.1824.180.46%119,242
Apr 17, 202624.1224.5924.0324.0724.071.99%277,088
Apr 16, 202624.2424.2423.6023.6023.60-1.34%281,391
Apr 15, 202623.2423.9923.2423.9223.923.59%311,410
Apr 14, 202622.6323.2522.5023.0923.093.08%586,304
Apr 13, 202621.3322.4021.3322.4022.404.48%1,141,894
Apr 10, 202621.7821.7821.2521.4421.44-1.06%271,463
Apr 9, 202621.5321.7621.3621.6721.67-0.28%390,589