VanEck Alternative Asset Manager ETF (GPZ)
NYSEARCA: GPZ · Real-Time Price · USD
23.00
-0.12 (-0.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23.46 | 23.46 | 22.76 | 23.00 | 23.00 | -0.52% | 248,460 |
| Apr 27, 2026 | 23.38 | 23.55 | 22.91 | 23.12 | 23.12 | -1.15% | 388,778 |
| Apr 24, 2026 | 23.59 | 23.59 | 23.26 | 23.39 | 23.39 | -0.30% | 352,049 |
| Apr 23, 2026 | 24.13 | 24.13 | 23.05 | 23.46 | 23.46 | -3.24% | 377,752 |
| Apr 22, 2026 | 24.37 | 24.50 | 24.15 | 24.25 | 24.25 | 1.02% | 112,390 |
| Apr 21, 2026 | 24.16 | 24.68 | 23.99 | 24.00 | 24.00 | -0.74% | 213,370 |
| Apr 20, 2026 | 23.93 | 24.20 | 23.93 | 24.18 | 24.18 | 0.46% | 119,227 |
| Apr 17, 2026 | 24.12 | 24.59 | 24.03 | 24.07 | 24.07 | 1.99% | 276,838 |
| Apr 16, 2026 | 24.24 | 24.24 | 23.60 | 23.60 | 23.60 | -1.34% | 281,013 |
| Apr 15, 2026 | 23.24 | 23.99 | 23.24 | 23.92 | 23.92 | 3.59% | 311,410 |
| Apr 14, 2026 | 22.63 | 23.25 | 22.50 | 23.09 | 23.09 | 3.08% | 586,304 |
| Apr 13, 2026 | 21.33 | 22.40 | 21.33 | 22.40 | 22.40 | 4.48% | 1,141,894 |
| Apr 10, 2026 | 21.78 | 21.78 | 21.25 | 21.44 | 21.44 | -1.06% | 271,353 |
| Apr 9, 2026 | 21.53 | 21.76 | 21.36 | 21.67 | 21.67 | -0.28% | 390,589 |
| Apr 8, 2026 | 22.00 | 22.24 | 21.53 | 21.73 | 21.73 | 2.50% | 404,806 |
| Apr 7, 2026 | 21.04 | 21.26 | 20.83 | 21.20 | 21.20 | -0.19% | 214,415 |
| Apr 6, 2026 | 21.16 | 21.25 | 21.05 | 21.24 | 21.24 | 0.28% | 960,736 |
| Apr 2, 2026 | 20.65 | 21.37 | 20.59 | 21.18 | 21.18 | -1.05% | 388,968 |
| Apr 1, 2026 | 21.71 | 21.71 | 21.23 | 21.41 | 21.41 | -0.33% | 711,208 |
| Mar 31, 2026 | 21.28 | 21.54 | 20.94 | 21.48 | 21.48 | 2.65% | 256,761 |
| Mar 30, 2026 | 20.72 | 21.21 | 20.72 | 20.92 | 20.92 | 1.36% | 422,101 |
| Mar 27, 2026 | 20.80 | 21.00 | 20.44 | 20.64 | 20.64 | -1.48% | 315,490 |
| Mar 26, 2026 | 20.74 | 21.27 | 20.74 | 20.95 | 20.95 | -0.43% | 489,038 |
| Mar 25, 2026 | 21.14 | 21.36 | 20.84 | 21.04 | 21.04 | 0.86% | 233,975 |
| Mar 24, 2026 | 20.51 | 20.95 | 20.37 | 20.86 | 20.86 | -0.67% | 604,692 |
| Mar 23, 2026 | 21.25 | 21.33 | 20.82 | 21.00 | 21.00 | 1.20% | 289,225 |
| Mar 20, 2026 | 21.27 | 21.27 | 20.57 | 20.75 | 20.75 | -2.12% | 319,978 |
| Mar 19, 2026 | 20.85 | 21.26 | 20.81 | 21.20 | 21.20 | 0.09% | 1,027,315 |
| Mar 18, 2026 | 21.00 | 21.59 | 20.99 | 21.18 | 21.18 | -0.14% | 438,021 |
| Mar 17, 2026 | 20.78 | 21.31 | 20.77 | 21.21 | 21.21 | 3.01% | 380,559 |
| Mar 16, 2026 | 20.81 | 20.81 | 20.32 | 20.59 | 20.59 | 0.34% | 483,899 |
| Mar 13, 2026 | 20.38 | 20.71 | 20.33 | 20.52 | 20.52 | 1.68% | 514,989 |
| Mar 12, 2026 | 20.67 | 20.73 | 20.16 | 20.18 | 20.18 | -3.44% | 386,209 |
| Mar 11, 2026 | 21.24 | 21.49 | 20.61 | 20.90 | 20.90 | -2.61% | 561,857 |
| Mar 10, 2026 | 21.55 | 21.85 | 21.16 | 21.46 | 21.46 | -0.92% | 314,506 |
| Mar 9, 2026 | 21.28 | 21.74 | 20.89 | 21.66 | 21.66 | -0.41% | 470,836 |
| Mar 6, 2026 | 22.00 | 22.00 | 21.30 | 21.75 | 21.75 | -2.82% | 365,708 |
| Mar 5, 2026 | 22.16 | 22.55 | 22.07 | 22.38 | 22.38 | -0.09% | 543,114 |
| Mar 4, 2026 | 22.13 | 22.47 | 21.97 | 22.40 | 22.40 | 2.24% | 213,346 |
| Mar 3, 2026 | 21.39 | 22.16 | 21.02 | 21.91 | 21.91 | -1.44% | 379,549 |
| Mar 2, 2026 | 21.59 | 22.36 | 21.48 | 22.23 | 22.23 | 0.68% | 195,637 |
| Feb 27, 2026 | 22.61 | 22.61 | 21.87 | 22.08 | 22.08 | -3.66% | 427,266 |
| Feb 26, 2026 | 23.12 | 23.33 | 22.65 | 22.92 | 22.92 | -0.13% | 382,821 |
| Feb 25, 2026 | 22.80 | 23.04 | 22.46 | 22.95 | 22.95 | 1.86% | 218,696 |
| Feb 24, 2026 | 22.16 | 22.70 | 22.15 | 22.53 | 22.53 | 1.72% | 466,844 |
| Feb 23, 2026 | 23.28 | 23.29 | 22.00 | 22.15 | 22.15 | -5.58% | 540,244 |
| Feb 20, 2026 | 23.53 | 23.85 | 23.14 | 23.46 | 23.46 | -1.10% | 452,633 |
| Feb 19, 2026 | 24.26 | 24.27 | 23.40 | 23.72 | 23.72 | -4.05% | 728,112 |
| Feb 18, 2026 | 24.60 | 24.86 | 24.54 | 24.72 | 24.72 | 0.89% | 355,716 |
| Feb 17, 2026 | 24.65 | 24.71 | 24.15 | 24.50 | 24.50 | -0.20% | 314,813 |
| Feb 13, 2026 | 24.59 | 24.71 | 24.34 | 24.55 | 24.55 | 0.37% | 262,344 |
| Feb 12, 2026 | 25.03 | 25.17 | 24.09 | 24.46 | 24.46 | -1.29% | 294,293 |
| Feb 11, 2026 | 26.19 | 26.19 | 24.63 | 24.78 | 24.78 | -2.27% | 252,846 |
| Feb 10, 2026 | 25.25 | 25.64 | 25.25 | 25.36 | 25.36 | 0.54% | 166,013 |
| Feb 9, 2026 | 24.85 | 25.30 | 24.79 | 25.22 | 25.22 | 2.30% | 551,497 |
| Feb 6, 2026 | 24.40 | 24.70 | 24.36 | 24.65 | 24.65 | 3.04% | 156,011 |
| Feb 5, 2026 | 24.63 | 24.67 | 23.83 | 23.93 | 23.93 | -4.34% | 293,268 |
| Feb 4, 2026 | 24.67 | 25.17 | 24.17 | 25.01 | 25.01 | 1.50% | 176,198 |
| Feb 3, 2026 | 25.95 | 25.96 | 24.27 | 24.64 | 24.64 | -6.10% | 249,478 |
| Feb 2, 2026 | 26.13 | 26.30 | 25.98 | 26.24 | 26.24 | 0.13% | 40,154 |
| Jan 30, 2026 | 26.29 | 26.48 | 26.07 | 26.21 | 26.21 | -1.41% | 63,064 |
| Jan 29, 2026 | 26.89 | 27.09 | 26.38 | 26.58 | 26.58 | -0.77% | 79,503 |
| Jan 28, 2026 | 26.96 | 26.96 | 26.69 | 26.79 | 26.79 | -0.27% | 33,921 |
| Jan 27, 2026 | 26.98 | 27.08 | 26.74 | 26.86 | 26.86 | - | 81,675 |
| Jan 26, 2026 | 27.15 | 27.28 | 26.72 | 26.86 | 26.86 | -1.36% | 78,761 |
| Jan 23, 2026 | 27.51 | 27.53 | 27.17 | 27.23 | 27.23 | -1.41% | 61,711 |
| Jan 22, 2026 | 27.89 | 27.97 | 27.62 | 27.62 | 27.62 | -0.08% | 42,139 |
| Jan 21, 2026 | 27.45 | 27.75 | 27.35 | 27.64 | 27.64 | 1.43% | 50,126 |
| Jan 20, 2026 | 27.81 | 28.04 | 27.25 | 27.25 | 27.25 | -4.29% | 76,119 |
| Jan 16, 2026 | 28.36 | 28.61 | 28.36 | 28.47 | 28.47 | 0.60% | 64,463 |
| Jan 15, 2026 | 28.22 | 28.48 | 28.21 | 28.30 | 28.30 | 1.31% | 23,594 |
| Jan 14, 2026 | 27.73 | 27.94 | 27.44 | 27.94 | 27.94 | 0.50% | 89,583 |
| Jan 13, 2026 | 28.26 | 28.33 | 27.63 | 27.80 | 27.80 | -1.85% | 64,108 |
| Jan 12, 2026 | 28.10 | 28.38 | 27.99 | 28.32 | 28.32 | 0.09% | 93,510 |
| Jan 9, 2026 | 28.21 | 28.33 | 27.89 | 28.30 | 28.30 | 0.80% | 73,245 |
| Jan 8, 2026 | 27.64 | 28.11 | 27.58 | 28.07 | 28.07 | 0.71% | 103,595 |
| Jan 7, 2026 | 28.86 | 28.86 | 27.82 | 27.87 | 27.87 | -3.23% | 125,220 |
| Jan 6, 2026 | 28.43 | 28.87 | 28.36 | 28.80 | 28.80 | 1.09% | 268,718 |
| Jan 5, 2026 | 27.68 | 28.67 | 27.67 | 28.49 | 28.49 | 3.11% | 164,102 |
| Jan 2, 2026 | 27.35 | 27.65 | 27.19 | 27.63 | 27.63 | 1.77% | 34,019 |
| Dec 31, 2025 | 27.32 | 27.32 | 27.15 | 27.15 | 27.15 | -0.83% | 22,591 |
| Dec 30, 2025 | 27.54 | 27.59 | 27.38 | 27.38 | 27.38 | -0.74% | 25,104 |
| Dec 29, 2025 | 27.51 | 27.65 | 27.47 | 27.58 | 27.58 | 0.07% | 66,258 |
| Dec 26, 2025 | 27.60 | 27.61 | 27.51 | 27.56 | 27.56 | -0.31% | 40,478 |
| Dec 24, 2025 | 27.46 | 27.84 | 27.44 | 27.65 | 27.65 | 0.38% | 112,548 |
| Dec 23, 2025 | 27.60 | 27.66 | 27.52 | 27.54 | 27.54 | -0.47% | 70,739 |
| Dec 22, 2025 | 27.28 | 27.79 | 27.26 | 27.67 | 27.67 | 1.36% | 112,153 |
| Dec 19, 2025 | 27.39 | 27.42 | 27.27 | 27.30 | 27.08 | 0.22% | 75,962 |
| Dec 18, 2025 | 27.45 | 27.72 | 27.24 | 27.24 | 27.02 | 0.44% | 142,466 |
| Dec 17, 2025 | 27.40 | 27.68 | 27.08 | 27.12 | 26.90 | -1.13% | 111,373 |
| Dec 16, 2025 | 27.28 | 27.57 | 27.27 | 27.43 | 27.20 | 0.29% | 80,463 |
| Dec 15, 2025 | 27.72 | 27.73 | 27.30 | 27.35 | 27.12 | -0.68% | 69,585 |
| Dec 12, 2025 | 28.07 | 28.15 | 27.40 | 27.54 | 27.31 | -1.79% | 166,178 |
| Dec 11, 2025 | 28.10 | 28.39 | 27.96 | 28.04 | 27.81 | -0.64% | 214,736 |
| Dec 10, 2025 | 27.90 | 28.35 | 27.53 | 28.22 | 27.99 | 1.73% | 141,800 |
| Dec 9, 2025 | 27.16 | 27.88 | 27.14 | 27.74 | 27.51 | 2.78% | 114,523 |
| Dec 8, 2025 | 27.06 | 27.06 | 26.81 | 26.99 | 26.77 | -0.33% | 47,487 |
| Dec 5, 2025 | 26.75 | 27.14 | 26.65 | 27.08 | 26.86 | 1.46% | 80,194 |
| Dec 4, 2025 | 26.60 | 26.75 | 26.52 | 26.69 | 26.47 | 0.72% | 61,425 |
| Dec 3, 2025 | 26.00 | 26.52 | 25.97 | 26.50 | 26.28 | 1.84% | 52,928 |