Skip to main content
logo
VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
23.25
+0.17 (0.74%)
At close: May 26, 2026, 4:00 PM EDT
23.25
0.00 (0.00%)
After-hours: May 26, 2026, 8:00 PM EDT

GPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 202622.0022.2421.5321.7321.732.50%404,806
Apr 7, 202621.0421.2620.8321.2021.20-0.19%214,430
Apr 6, 202621.1621.2521.0521.2421.240.28%961,065
Apr 2, 202620.6521.3720.5921.1821.18-1.05%389,011
Apr 1, 202621.7121.7121.2321.4121.41-0.33%711,208
Mar 31, 202621.2821.5420.9421.4821.482.65%257,384
Mar 30, 202620.7221.2120.7220.9220.921.36%422,101
Mar 27, 202620.8021.0020.4420.6420.64-1.48%315,501
Mar 26, 202620.7421.2720.7420.9520.95-0.43%489,038
Mar 25, 202621.1421.3620.8421.0421.040.86%233,975
Mar 24, 202620.5120.9520.3720.8620.86-0.67%604,692
Mar 23, 202621.2521.3320.8221.0021.001.20%289,357
Mar 20, 202621.2721.2720.5720.7520.75-2.12%319,978
Mar 19, 202620.8521.2620.8121.2021.200.09%1,027,315
Mar 18, 202621.0021.5920.9921.1821.18-0.14%438,739
Mar 17, 202620.7821.3120.7721.2121.213.01%384,879
Mar 16, 202620.8120.8120.3220.5920.590.34%483,899