Skip to main content
VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
22.08
-0.84 (-3.66%)
Feb 27, 2026, 4:00 PM EST - Market closed

GPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.6122.6121.8722.0822.08-3.66%427,266
Feb 26, 202623.1223.3322.6522.9222.92-0.13%382,821
Feb 25, 202622.8023.0422.4622.9522.951.86%218,696
Feb 24, 202622.1622.7022.1522.5322.531.72%466,844
Feb 23, 202623.2823.2922.0022.1522.15-5.58%540,244
Feb 20, 202623.5323.8523.1423.4623.46-1.10%452,633
Feb 19, 202624.2624.2723.4023.7223.72-4.05%728,112
Feb 18, 202624.6024.8624.5424.7224.720.89%355,716
Feb 17, 202624.6524.7124.1524.5024.50-0.20%314,813
Feb 13, 202624.5924.7124.3424.5524.550.37%262,344
Feb 12, 202625.0325.1724.0924.4624.46-1.29%294,293
Feb 11, 202626.1926.1924.6324.7824.78-2.27%252,846
Feb 10, 202625.2525.6425.2525.3625.360.54%166,013
Feb 9, 202624.8525.3024.7925.2225.222.30%551,497
Feb 6, 202624.4024.7024.3624.6524.653.04%156,011
Feb 5, 202624.6324.6723.8323.9323.93-4.34%293,268
Feb 4, 202624.6725.1724.1725.0125.011.50%176,198
Feb 3, 202625.9525.9624.2724.6424.64-6.10%249,478
Feb 2, 202626.1326.3025.9826.2426.240.13%40,154
Jan 30, 202626.2926.4826.0726.2126.21-1.41%63,064
Jan 29, 202626.8927.0926.3826.5826.58-0.77%79,503
Jan 28, 202626.9626.9626.6926.7926.79-0.27%33,921
Jan 27, 202626.9827.0826.7426.8626.86-81,675
Jan 26, 202627.1527.2826.7226.8626.86-1.36%78,761
Jan 23, 202627.5127.5327.1727.2327.23-1.41%61,711
Jan 22, 202627.8927.9727.6227.6227.62-0.08%42,139
Jan 21, 202627.4527.7527.3527.6427.641.43%50,126
Jan 20, 202627.8128.0427.2527.2527.25-4.29%76,119
Jan 16, 202628.3628.6128.3628.4728.470.60%64,463
Jan 15, 202628.2228.4828.2128.3028.301.31%23,594
Jan 14, 202627.7327.9427.4427.9427.940.50%89,583
Jan 13, 202628.2628.3327.6327.8027.80-1.85%64,108
Jan 12, 202628.1028.3827.9928.3228.320.09%93,510
Jan 9, 202628.2128.3327.8928.3028.300.80%73,245
Jan 8, 202627.6428.1127.5828.0728.070.71%103,595
Jan 7, 202628.8628.8627.8227.8727.87-3.23%125,220
Jan 6, 202628.4328.8728.3628.8028.801.09%268,718
Jan 5, 202627.6828.6727.6728.4928.493.11%164,102
Jan 2, 202627.3527.6527.1927.6327.631.77%34,019
Dec 31, 202527.3227.3227.1527.1527.15-0.83%22,591
Dec 30, 202527.5427.5927.3827.3827.38-0.74%25,104
Dec 29, 202527.5127.6527.4727.5827.580.07%66,258
Dec 26, 202527.6027.6127.5127.5627.56-0.31%40,478
Dec 24, 202527.4627.8427.4427.6527.650.38%112,548
Dec 23, 202527.6027.6627.5227.5427.54-0.47%70,739
Dec 22, 202527.2827.7927.2627.6727.671.36%112,153
Dec 19, 202527.3927.4227.2727.3027.080.22%75,962
Dec 18, 202527.4527.7227.2427.2427.020.44%142,466
Dec 17, 202527.4027.6827.0827.1226.90-1.13%111,373
Dec 16, 202527.2827.5727.2727.4327.200.29%80,463
Dec 15, 202527.7227.7327.3027.3527.12-0.68%69,585
Dec 12, 202528.0728.1527.4027.5427.31-1.79%166,178
Dec 11, 202528.1028.3927.9628.0427.81-0.64%214,736
Dec 10, 202527.9028.3527.5328.2227.991.73%141,800
Dec 9, 202527.1627.8827.1427.7427.512.78%114,523
Dec 8, 202527.0627.0626.8126.9926.77-0.33%47,487
Dec 5, 202526.7527.1426.6527.0826.861.46%80,194
Dec 4, 202526.6026.7526.5226.6926.470.72%61,425
Dec 3, 202526.0026.5225.9726.5026.281.84%52,928
Dec 2, 202526.1126.1625.9626.0225.810.15%38,336
Dec 1, 202525.8326.1925.8125.9825.77-0.99%54,667
Nov 28, 202526.0026.2625.9926.2426.021.39%24,844
Nov 26, 202525.7226.0525.7225.8825.670.70%100,358
Nov 25, 202525.3225.7525.1425.7025.491.90%82,370
Nov 24, 202525.3225.3225.0025.2225.010.30%88,783
Nov 21, 202524.7725.2224.5425.1524.941.80%387,523
Nov 20, 202525.3825.5424.6724.7024.50-1.36%298,495
Nov 19, 202524.7825.1224.6125.0424.830.93%120,086
Nov 18, 202524.3224.9424.3224.8124.610.49%352,123
Nov 17, 202525.3425.3624.5224.6924.49-3.37%102,751
Nov 14, 202525.1425.6625.0725.5525.340.35%68,736
Nov 13, 202526.1826.2725.4025.4625.25-3.52%114,408
Nov 12, 202526.2226.6026.2226.3926.170.84%84,348
Nov 11, 202525.9726.3025.8826.1725.951.00%87,675
Nov 10, 202526.2526.2525.7925.9125.700.15%73,960
Nov 7, 202525.4125.8925.2025.8725.661.11%140,965
Nov 6, 202525.8125.8825.3725.5925.37-0.99%75,750
Nov 5, 202525.7225.9625.4525.8425.630.67%91,286
Nov 4, 202525.5326.0225.5325.6725.46-0.59%278,300
Nov 3, 202525.8025.8725.5925.8225.610.47%108,867
Oct 31, 202525.8025.8025.4825.7025.49-0.46%106,776
Oct 30, 202525.9126.1825.8225.8225.61-0.84%196,549
Oct 29, 202526.4326.4825.9526.0425.83-1.14%212,888
Oct 28, 202526.7026.8326.3226.3426.12-0.98%70,350
Oct 27, 202526.6526.7826.6026.6026.380.61%60,140
Oct 24, 202526.4726.5626.3826.4426.221.28%28,743
Oct 23, 202526.4226.4825.8926.1125.89-1.19%112,274
Oct 22, 202526.5026.5626.0826.4226.20-0.23%242,080
Oct 21, 202526.2826.5926.1426.4826.260.76%52,519
Oct 20, 202525.9826.3025.9826.2826.061.98%41,216
Oct 17, 202525.6825.9025.6125.7725.56-0.62%128,955
Oct 16, 202527.0227.0225.7525.9325.72-3.82%124,036
Oct 15, 202527.2327.3226.7626.9626.74-0.19%56,975
Oct 14, 202526.0227.1826.0027.0126.792.50%178,858
Oct 13, 202526.0526.4425.9826.3526.132.49%56,331
Oct 10, 202526.8326.8625.7125.7125.50-4.10%388,375
Oct 9, 202527.0527.1426.6026.8126.59-0.52%97,173
Oct 8, 202527.1027.1026.7826.9526.73-0.15%82,981
Oct 7, 202527.4327.5026.9826.9926.77-1.28%114,947
Oct 6, 202527.6727.6727.0827.3427.11-0.44%179,038