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%
GPZ — VanEck Alternative Asset Manager ETF
NYSE ArcaVanEck Alternative Asset Manager ETF
$21.37
+0.03(+0.14%)
- O
- 21.55
- H
- 21.71
- L
- 21.24
- V
- 426.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.37
Period Return-14.58%
Period High$30.20
Period Low$20.16
Avg Daily Volume184.0K
Total Trading Days334
GPZ — Historical OHLCV Price & Volume Table
Jun 5, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.55 | $21.71 | $21.24 | $21.37 | +$0.03 | +0.14% | 426,634 | $21.47 | $21.24 $21.71 |
| Oct 1, 2026 | $21.27 | $21.48 | $20.96 | $21.34 | $-0.01 | -0.05% | 466,955 | $21.34 | $20.96 $21.48 |
| Sep 30, 2026 | $21.53 | $21.54 | $21.28 | $21.35 | $-0.13 | -0.61% | 243,895 | $21.43 | $21.28 $21.54 |
| Sep 29, 2026 | $21.55 | $21.55 | $21.30 | $21.48 | $-0.02 | -0.07% | 291,363 | $21.43 | $21.30 $21.55 |
| Sep 28, 2026 | $21.73 | $21.73 | $21.39 | $21.50 | $-0.40 | -1.80% | 89,203 | $21.51 | $21.39 $21.73 |
| Sep 25, 2026 | $21.65 | $21.90 | $21.61 | $21.89 | +$0.20 | +0.92% | 294,304 | $21.81 | $21.61 $21.90 |
| Sep 24, 2026 | $21.89 | $21.95 | $21.38 | $21.69 | $-0.34 | -1.54% | 200,901 | $21.57 | $21.38 $21.95 |
| Sep 23, 2026 | $22.30 | $22.35 | $22.02 | $22.03 | $-0.51 | -2.26% | 211,684 | $22.31 | $22.02 $22.35 |
| Sep 22, 2026 | $22.97 | $22.97 | $22.40 | $22.54 | $-0.15 | -0.66% | 260,088 | $22.66 | $22.40 $22.97 |
| Sep 21, 2026 | $22.72 | $22.79 | $22.49 | $22.69 | +$0.24 | +1.07% | 236,795 | $22.67 | $22.49 $22.79 |
| Sep 18, 2026 | $22.40 | $22.53 | $22.18 | $22.45 | $-0.01 | -0.04% | 72,120 | $22.41 | $22.18 $22.53 |
| Sep 17, 2026 | $22.77 | $22.77 | $22.46 | $22.46 | +$0.17 | +0.76% | 123,999 | $22.61 | $22.46 $22.77 |
| Sep 16, 2026 | $22.80 | $22.86 | $22.03 | $22.29 | $-0.44 | -1.94% | 181,755 | $22.63 | $22.03 $22.86 |
| Sep 15, 2026 | $22.98 | $22.98 | $22.69 | $22.73 | $-0.26 | -1.13% | 374,008 | $22.80 | $22.69 $22.98 |
| Sep 14, 2026 | $23.00 | $23.15 | $22.86 | $22.99 | $-0.12 | -0.52% | 148,193 | $23.00 | $22.86 $23.15 |
| Sep 11, 2026 | $23.25 | $23.41 | $23.03 | $23.11 | +$0.04 | +0.17% | 134,791 | $23.21 | $23.03 $23.41 |
| Sep 10, 2026 | $23.45 | $23.45 | $23.01 | $23.07 | $-0.51 | -2.16% | 144,320 | $23.21 | $23.01 $23.45 |
| Sep 9, 2026 | $24.00 | $24.01 | $23.48 | $23.58 | $-0.50 | -2.08% | 96,489 | $23.65 | $23.48 $24.01 |
| Sep 8, 2026 | $24.38 | $24.49 | $24.06 | $24.08 | $-0.35 | -1.43% | 197,330 | $24.30 | $24.06 $24.49 |
| Sep 4, 2026 | $24.60 | $24.60 | $24.19 | $24.43 | $-0.19 | -0.77% | 75,871 | $24.43 | $24.19 $24.60 |
| Sep 3, 2026 | $24.52 | $24.97 | $24.33 | $24.62 | +$0.36 | +1.48% | 511,884 | $24.61 | $24.33 $24.97 |
| Sep 2, 2026 | $24.20 | $24.58 | $24.13 | $24.26 | $-0.08 | -0.33% | 109,051 | $24.36 | $24.13 $24.58 |
| Sep 1, 2026 | $24.74 | $24.85 | $24.20 | $24.34 | $-0.88 | -3.49% | 245,568 | $24.42 | $24.20 $24.85 |
| Aug 31, 2026 | $25.11 | $25.28 | $24.90 | $25.22 | +$0.10 | +0.40% | 102,996 | $25.18 | $24.90 $25.28 |
| Aug 28, 2026 | $25.29 | $25.49 | $25.11 | $25.12 | $-0.10 | -0.40% | 88,810 | $25.29 | $25.11 $25.49 |
| Aug 27, 2026 | $25.04 | $25.47 | $25.04 | $25.22 | +$0.11 | +0.44% | 283,992 | $25.25 | $25.04 $25.47 |
| Aug 26, 2026 | $25.10 | $25.37 | $25.07 | $25.11 | $-0.03 | -0.12% | 97,261 | $25.18 | $25.07 $25.37 |
| Aug 25, 2026 | $25.08 | $25.21 | $24.85 | $25.14 | +$0.11 | +0.44% | 110,272 | $25.02 | $24.85 $25.21 |
| Aug 24, 2026 | $25.08 | $25.23 | $24.93 | $25.03 | +$0.02 | +0.08% | 109,132 | $25.08 | $24.93 $25.23 |
| Aug 21, 2026 | $25.06 | $25.27 | $24.93 | $25.01 | +$0.26 | +1.05% | 188,250 | $25.08 | $24.93 $25.27 |