MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GPT — EA Series Trust Intelligent Alpha Atlas ETF
NasdaqEA Series Trust Intelligent Alpha Atlas ETF
$34.81
+0.34(+0.98%)
- O
- 34.75
- H
- 34.81
- L
- 34.65
- V
- 1.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.81
Period Return+26.54%
Period High$34.89
Period Low$27.22
Avg Daily Volume537.2K
Total Trading Days365
GPT — Historical OHLCV Price & Volume Table
May 10, 2018 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.75 | $34.81 | $34.65 | $34.81 | +$0.34 | +0.98% | 1,038 | $34.72 | $34.65 $34.81 |
| Oct 1, 2026 | $34.49 | $34.49 | $34.47 | $34.47 | +$0.08 | +0.23% | 810 | $34.49 | $34.47 $34.49 |
| Sep 30, 2026 | $34.59 | $34.63 | $34.39 | $34.39 | $-0.16 | -0.46% | 1,835 | $34.59 | $34.39 $34.63 |
| Sep 29, 2026 | $34.47 | $34.64 | $34.47 | $34.55 | +$0.21 | +0.60% | 814 | $34.53 | $34.47 $34.64 |
| Sep 28, 2026 | $34.00 | $34.42 | $34.00 | $34.34 | $-0.31 | -0.89% | 5,906 | $34.24 | $34.00 $34.42 |
| Sep 25, 2026 | $34.78 | $34.78 | $34.49 | $34.65 | +$0.14 | +0.42% | 2,756 | $34.57 | $34.49 $34.78 |
| Sep 24, 2026 | $34.43 | $34.52 | $34.31 | $34.51 | +$0.24 | +0.70% | 5,275 | $34.42 | $34.31 $34.52 |
| Sep 23, 2026 | $34.29 | $34.29 | $34.27 | $34.27 | $-0.29 | -0.84% | 220 | $34.29 | $34.27 $34.29 |
| Sep 22, 2026 | $34.23 | $34.56 | $34.23 | $34.56 | +$0.16 | +0.45% | 283 | $34.40 | $34.23 $34.56 |
| Sep 21, 2026 | $34.26 | $34.40 | $34.23 | $34.40 | +$0.30 | +0.87% | 622 | $34.27 | $34.23 $34.40 |
| Sep 18, 2026 | $34.07 | $34.10 | $33.90 | $34.10 | +$0.07 | +0.21% | 1,129 | $34.03 | $33.90 $34.10 |
| Sep 17, 2026 | $34.04 | $34.04 | $33.97 | $34.03 | +$0.68 | +2.04% | 462 | $33.99 | $33.97 $34.04 |
| Sep 16, 2026 | $33.35 | $33.35 | $33.35 | $33.35 | $-0.07 | -0.22% | 108 | $33.54 | $33.35 $33.35 |
| Sep 15, 2026 | $33.32 | $33.49 | $33.32 | $33.43 | +$0.20 | +0.60% | 1,095 | $33.38 | $33.32 $33.49 |
| Sep 14, 2026 | $33.12 | $33.31 | $33.12 | $33.23 | $-0.64 | -1.90% | 415 | $33.23 | $33.12 $33.31 |
| Sep 11, 2026 | $33.94 | $34.02 | $33.87 | $33.87 | +$0.29 | +0.86% | 834 | $33.97 | $33.87 $34.02 |
| Sep 10, 2026 | $33.58 | $33.58 | $33.58 | $33.58 | $-0.48 | -1.41% | 261 | $34.42 | $33.58 $33.58 |
| Sep 9, 2026 | $34.24 | $34.24 | $34.06 | $34.06 | $-0.27 | -0.78% | 1,059 | $34.14 | $34.06 $34.24 |
| Sep 8, 2026 | $34.66 | $34.66 | $34.33 | $34.33 | +$0.06 | +0.18% | 1,145 | $34.65 | $34.33 $34.66 |
| Sep 4, 2026 | $34.29 | $34.29 | $34.23 | $34.27 | +$0.16 | +0.46% | 524 | $34.23 | $34.23 $34.29 |
| Sep 3, 2026 | $34.00 | $34.12 | $34.00 | $34.12 | +$0.22 | +0.66% | 624 | $34.00 | $34.00 $34.12 |
| Sep 2, 2026 | $33.69 | $33.89 | $33.69 | $33.89 | +$0.34 | +1.02% | 432 | $33.73 | $33.69 $33.89 |
| Sep 1, 2026 | $33.50 | $33.55 | $33.50 | $33.55 | $-0.39 | -1.15% | 511 | $33.60 | $33.50 $33.55 |
| Aug 31, 2026 | $33.94 | $33.94 | $33.94 | $33.94 | $-0.18 | -0.51% | 87 | $33.94 | $33.94 $33.94 |
| Aug 28, 2026 | $34.23 | $34.23 | $34.03 | $34.12 | $-0.75 | -2.14% | 615 | $34.18 | $34.03 $34.23 |
| Aug 27, 2026 | $34.83 | $34.86 | $34.83 | $34.86 | +$0.16 | +0.46% | 238 | $34.90 | $34.83 $34.86 |
| Aug 26, 2026 | $34.79 | $34.79 | $34.70 | $34.70 | +$0.12 | +0.35% | 867 | $34.82 | $34.70 $34.79 |
| Aug 25, 2026 | $34.58 | $34.58 | $34.58 | $34.58 | +$0.33 | +0.97% | 343 | $34.57 | $34.58 $34.58 |
| Aug 24, 2026 | $34.24 | $34.46 | $34.24 | $34.25 | $-0.49 | -1.41% | 1,686 | $34.29 | $34.24 $34.46 |
| Aug 21, 2026 | $34.74 | $34.74 | $34.74 | $34.74 | +$0.19 | +0.54% | 280 | $34.79 | $34.74 $34.74 |