VanEck Alternative Asset ... (GPZ)
AMEX: GPZ
· Real-Time Price · USD
29.68
-0.01 (-0.03%)
At close: Sep 22, 2025, 3:57 PM
29.50
-0.61%
After-hours: Sep 22, 2025, 06:27 PM EDT
GPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 29.60 | 30.00 | 29.27 | 29.68 | 29.68 | -0.03% | 77,638 |
| Sep 19, 2025 | 29.71 | 29.75 | 29.50 | 29.69 | 29.69 | -0.37% | 66,600 |
| Sep 18, 2025 | 29.36 | 29.87 | 29.29 | 29.80 | 29.80 | 2.62% | 265,422 |
| Sep 17, 2025 | 29.15 | 29.49 | 28.95 | 29.04 | 29.04 | -0.14% | 98,432 |
| Sep 16, 2025 | 29.09 | 29.12 | 28.90 | 29.08 | 29.08 | -0.21% | 106,300 |
| Sep 15, 2025 | 29.03 | 29.22 | 28.93 | 29.14 | 29.14 | 1.08% | 117,409 |
| Sep 12, 2025 | 29.21 | 29.21 | 28.75 | 28.83 | 28.83 | -1.10% | 124,604 |
| Sep 11, 2025 | 28.43 | 29.25 | 28.41 | 29.15 | 29.15 | 3.19% | 119,548 |
| Sep 10, 2025 | 28.03 | 28.50 | 28.03 | 28.25 | 28.25 | 1.00% | 72,934 |
| Sep 9, 2025 | 28.11 | 28.16 | 27.96 | 27.97 | 27.97 | -0.53% | 91,000 |
| Sep 8, 2025 | 28.00 | 28.12 | 27.73 | 28.12 | 28.12 | 0.93% | 55,331 |
| Sep 5, 2025 | 28.25 | 28.38 | 27.51 | 27.86 | 27.86 | -0.64% | 62,200 |
| Sep 4, 2025 | 27.66 | 28.05 | 27.62 | 28.04 | 28.04 | 1.26% | 44,600 |
| Sep 3, 2025 | 28.09 | 28.09 | 27.45 | 27.69 | 27.69 | -1.32% | 107,240 |
| Sep 2, 2025 | 28.02 | 28.06 | 27.59 | 28.06 | 28.06 | -1.06% | 67,103 |
| Aug 29, 2025 | 28.43 | 28.45 | 28.23 | 28.36 | 28.36 | -0.39% | 32,448 |
| Aug 28, 2025 | 28.42 | 28.61 | 28.42 | 28.47 | 28.47 | 0.25% | 29,300 |
| Aug 27, 2025 | 28.29 | 28.47 | 28.29 | 28.40 | 28.40 | 0.28% | 13,742 |
| Aug 26, 2025 | 28.13 | 28.32 | 28.02 | 28.32 | 28.32 | 0.57% | 20,408 |
| Aug 25, 2025 | 28.47 | 28.57 | 28.16 | 28.16 | 28.16 | -1.30% | 14,926 |