Dark

GPZ
VanEck Alternative Asset Manager ETF
stock NYSE ETF

At Close

Sep 30, 2026 3:59:51 PM EDT

21.36USD-0.559%(-0.12)243,893

20.65Bid 22.05Ask 1.40Spread

Pre-market

Sep 30, 2026 8:54:30 AM EDT

21.54USD+0.279%(+0.06)3,985

After-hours

Sep 30, 2026 4:10:30 PM EDT

21.35USD-0.047%(-0.01)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	21.4800	21.4800	21.2900	21.3600	-0.559%	243,893	0.000%
2026-09-29	21.5500	21.5500	21.3000	21.4800	-0.070%	291,363	-0.559%
2026-09-28	21.7300	21.7300	21.3900	21.4950	-1.804%	89,203	-0.628%
2026-09-25	21.6500	21.9000	21.6100	21.8900	+0.922%	294,304	-2.421%
2026-09-24	21.8900	21.9500	21.3800	21.6900	-1.543%	200,901	-1.521%
2026-09-23	22.3000	22.3500	22.0200	22.0300	-2.263%	211,684	-3.041%
2026-09-22	22.9700	22.9700	22.3975	22.5400	-0.661%	260,088	-5.235%
2026-09-21	22.7200	22.7900	22.4900	22.6900	+1.069%	236,795	-5.862%
2026-09-18	22.4000	22.5300	22.1800	22.4500	-0.045%	72,120	-4.855%
2026-09-17	22.7700	22.7700	22.4600	22.4600	+0.763%	123,999	-4.898%
2026-09-16	22.8000	22.8600	22.0300	22.2900	-1.936%	181,755	-4.172%
2026-09-15	22.9800	22.9800	22.6900	22.7300	-1.131%	374,008	-6.027%
2026-09-14	23.0000	23.1500	22.8600	22.9900	-0.519%	148,193	-7.090%
2026-09-11	23.2500	23.4100	23.0300	23.1100	+0.173%	134,791	-7.572%
2026-09-10	23.4500	23.4500	23.0100	23.0700	-2.163%	144,320	-7.412%
2026-09-09	24.0000	24.0100	23.4800	23.5800	-2.076%	96,489	-9.415%
2026-09-08	24.3800	24.4900	24.0600	24.0800	-1.433%	197,330	-11.296%
2026-09-04	24.6000	24.6000	24.1900	24.4300	-0.772%	75,871	-12.567%
2026-09-03	24.5200	24.9700	24.3300	24.6200	+1.484%	511,884	-13.241%
2026-09-02	24.2000	24.5800	24.1300	24.2600	-0.329%	109,051	-11.954%
2026-09-01	24.7400	24.8500	24.2000	24.3400	-3.489%	245,568	-12.243%
2026-08-31	25.1100	25.2800	24.8950	25.2200	+0.398%	102,996	-15.305%
2026-08-28	25.2900	25.4900	25.1100	25.1200	-0.397%	88,810	-14.968%
2026-08-27	25.0400	25.4700	25.0400	25.2200	+0.438%	283,992	-15.305%
2026-08-26	25.1000	25.3650	25.0700	25.1100	-0.119%	97,261	-14.934%
2026-08-25	25.0800	25.2100	24.8450	25.1400	+0.439%	110,272	-15.036%
2026-08-24	25.0800	25.2300	24.9300	25.0300	+0.080%	109,132	-14.662%
2026-08-21	25.0600	25.2700	24.9300	25.0100	+1.051%	188,250	-14.594%
2026-08-20	25.0900	25.2600	24.7200	24.7500	-2.328%	179,650	-13.697%
2026-08-19	25.0100	25.6150	25.0100	25.3400	+2.013%	199,318	-15.706%
2026-08-18	24.9500	24.9500	24.6701	24.8400	-0.838%	102,279	-14.010%
2026-08-17	25.5400	25.6200	24.9310	25.0500	-2.567%	232,606	-14.731%
2026-08-14	26.2500	26.3700	25.6700	25.7100	-2.001%	379,117	-16.919%
2026-08-13	25.6200	26.3000	25.6200	26.2350	+2.681%	98,533	-18.582%
2026-08-12	25.9300	25.9300	25.3700	25.5500	-0.892%	328,161	-16.399%
2026-08-11	25.0300	25.8900	24.9200	25.7800	+3.534%	264,588	-17.145%
2026-08-10	24.6300	24.9300	24.5700	24.9000	+0.647%	79,161	-14.217%
2026-08-07	24.7400	25.0900	24.6700	24.7400	+0.733%	99,152	-13.662%
2026-08-06	24.8000	24.9000	24.4100	24.5600	-0.808%	282,079	-13.029%
2026-08-05	25.3000	25.3600	24.5900	24.7600	-0.522%	267,433	-13.732%
2026-08-04	24.5000	24.9650	24.4500	24.8900	+2.724%	269,177	-14.182%
2026-08-03	23.5000	24.3050	23.5000	24.2300	+3.991%	388,074	-11.845%
2026-07-31	23.0600	23.3000	22.9001	23.3000	+1.041%	61,965	-8.326%
2026-07-30	23.0000	23.0900	22.5900	23.0600	+1.052%	97,156	-7.372%
2026-07-29	23.2800	23.3000	22.7000	22.8200	-2.562%	229,622	-6.398%
2026-07-28	23.3300	23.4701	23.0300	23.4200	+0.515%	262,303	-8.796%
2026-07-27	23.0800	23.3800	23.0400	23.3000	+2.193%	125,508	-8.326%
2026-07-24	22.3100	22.8150	22.3100	22.8000	+2.426%	66,443	-6.316%
2026-07-23	22.0200	22.4200	21.9700	22.2600	-0.045%	139,031	-4.043%
2026-07-22	22.5000	22.5700	22.1900	22.2700	-1.110%	106,243	-4.086%
2026-07-21	22.4500	22.6199	22.3600	22.5200	+0.357%	93,659	-5.151%
2026-07-20	23.0100	23.0100	22.3511	22.4400	-2.307%	128,632	-4.813%
2026-07-17	23.0200	23.3600	22.8500	22.9700	-0.347%	117,943	-7.009%
2026-07-16	22.9800	23.1050	22.7400	23.0500	-0.173%	133,644	-7.332%
2026-07-15	22.7500	23.4200	22.7500	23.0900	+2.714%	204,731	-7.492%
2026-07-14	22.2700	22.6000	22.2400	22.4800	+1.353%	233,534	-4.982%
2026-07-13	22.3000	22.4900	22.1200	22.1800	-0.849%	63,842	-3.697%
2026-07-10	22.3100	22.5850	22.2650	22.3700	+0.811%	158,641	-4.515%
2026-07-09	21.9000	22.2799	21.7900	22.1900	+1.696%	64,978	-3.740%
2026-07-08	21.8500	21.9700	21.5700	21.8200	-1.645%	149,461	-2.108%
2026-07-07	22.4200	22.4900	22.1200	22.1850	-0.916%	67,141	-3.719%
2026-07-06	22.0700	22.5599	22.0700	22.3900	+1.865%	568,647	-4.600%
2026-07-02	21.9800	22.2000	21.8200	21.9800	+1.665%	200,812	-2.821%
2026-07-01	21.5500	21.8734	21.5500	21.6200	+0.840%	153,187	-1.203%
2026-06-30	21.0900	21.5000	21.0450	21.4400	+2.193%	294,104	-0.373%
2026-06-29	21.3400	21.3800	20.8091	20.9800	-0.569%	182,587	+1.811%
2026-06-26	21.2000	21.4700	21.0000	21.1000	-0.753%	267,891	+1.232%
2026-06-25	21.4200	21.7750	21.1700	21.2600	+0.236%	159,789	+0.470%
2026-06-24	21.9200	21.9200	21.1201	21.2100	-3.195%	185,810	+0.707%
2026-06-23	22.1800	22.2850	21.7600	21.9100	-2.579%	368,250	-2.510%
2026-06-22	22.7700	22.9100	22.4300	22.4900	-1.273%	266,255	-5.024%
2026-06-18	23.1243	23.1243	22.6800	22.7800	-0.806%	143,991	-6.234%
2026-06-17	23.4800	23.7000	22.9500	22.9650	-2.318%	118,333	-6.989%
2026-06-16	23.2600	23.6550	23.2600	23.5100	+1.162%	139,723	-9.145%
2026-06-15	23.2800	23.6700	23.2300	23.2400	+1.485%	196,090	-8.090%
2026-06-12	22.7600	23.1500	22.6600	22.9000	+1.283%	175,599	-6.725%
2026-06-11	22.3400	22.6700	21.9600	22.6100	+1.481%	209,755	-5.529%
2026-06-10	22.5100	22.9200	22.2800	22.2800	-2.066%	171,305	-4.129%
2026-06-09	22.3000	22.9200	22.2300	22.7500	+2.825%	272,983	-6.110%
2026-06-08	22.4500	22.4500	22.1000	22.1250	-0.428%	121,023	-3.458%
2026-06-05	22.5500	22.6100	22.0501	22.2200	-2.501%	110,373	-3.870%
2026-06-04	22.0800	22.8344	22.0800	22.7900	+4.111%	210,094	-6.275%
2026-06-03	22.0100	22.0300	21.6700	21.8900	-4.702%	517,867	-2.421%
2026-06-02	23.0400	23.2700	22.8600	22.9700	-0.778%	137,493	-7.009%
2026-06-01	23.0400	23.5099	23.0300	23.1500	-0.430%	281,725	-7.732%
2026-05-29	23.0000	23.4500	23.0000	23.2500	+0.780%	122,099	-8.129%
2026-05-28	23.2700	23.2800	22.8950	23.0700	-0.859%	103,077	-7.412%
2026-05-27	23.2700	23.5900	23.2200	23.2700	+0.086%	46,605	-8.208%
2026-05-26	23.2400	23.5000	23.1700	23.2500	+0.737%	123,584	-8.129%
2026-05-22	23.3800	23.3800	23.0300	23.0800	-0.603%	75,411	-7.452%
2026-05-21	22.9300	23.2750	22.7750	23.2200	+1.309%	104,214	-8.010%
2026-05-20	22.7600	23.0300	22.3800	22.9200	+1.596%	322,715	-6.806%
2026-05-19	23.1200	23.1200	22.5600	22.5600	-2.633%	89,352	-5.319%
2026-05-18	24.1300	24.1300	22.9400	23.1700	+0.477%	150,231	-7.812%
2026-05-15	23.4300	23.5610	23.0600	23.0600	-3.231%	386,116	-7.372%
2026-05-14	23.3400	24.0300	23.3400	23.8300	+2.451%	197,505	-10.365%
2026-05-13	23.5900	23.5900	23.1800	23.2600	-1.147%	248,642	-8.169%
2026-05-12	23.6000	23.6100	23.3500	23.5300	-0.254%	327,592	-9.222%
2026-05-11	24.0000	24.0000	23.5400	23.5900	-1.626%	128,065	-9.453%
2026-05-08	23.7250	23.9800	23.4000	23.9800	+1.653%	120,865	-10.926%
2026-05-07	23.9400	23.9400	23.5600	23.5900	-1.380%	242,063	-9.453%
2026-05-06	24.2600	24.2600	23.8300	23.9200	+0.352%	197,887	-10.702%
2026-05-05	23.6600	23.9600	23.4100	23.8360	+1.603%	252,120	-10.388%
2026-05-04	23.6500	24.0500	23.4300	23.4600	-0.761%	167,324	-8.951%
2026-05-01	23.8800	23.9350	23.4700	23.6400	+0.596%	678,972	-9.645%
2026-04-30	22.6600	23.5270	22.4750	23.5000	+3.936%	732,258	-9.106%
2026-04-29	22.9100	22.9100	22.4100	22.6100	-1.696%	432,974	-5.529%
2026-04-28	23.4600	23.4600	22.7600	23.0000	-0.519%	248,460	-7.130%
2026-04-27	23.3800	23.5500	22.9100	23.1200	-1.154%	388,779	-7.612%
2026-04-24	23.5900	23.5900	23.2600	23.3900	-0.298%	352,049	-8.679%
2026-04-23	24.1300	24.1300	23.0500	23.4600	-3.238%	377,752	-8.951%
2026-04-22	24.3700	24.5000	24.1500	24.2450	+1.021%	112,391	-11.899%
2026-04-21	24.1600	24.6800	23.9900	24.0000	-0.744%	213,351	-11.000%
2026-04-20	23.9300	24.2000	23.9300	24.1800	+0.457%	119,242	-11.663%
2026-04-17	24.1200	24.5900	24.0300	24.0700	+1.992%	277,089	-11.259%
2026-04-16	24.2400	24.2400	23.6000	23.6000	-1.338%	281,391	-9.492%
2026-04-15	23.2400	23.9900	23.2400	23.9200	+3.595%	311,410	-10.702%
2026-04-14	22.6300	23.2500	22.5000	23.0900	+3.080%	586,305	-7.492%
2026-04-13	21.3300	22.4000	21.3300	22.4000	+4.478%	1,141,894	-4.643%
2026-04-10	21.7800	21.7800	21.2500	21.4400	-1.061%	271,463	-0.373%
2026-04-09	21.5300	21.7600	21.3600	21.6700	-0.276%	390,590	-1.431%
2026-04-08	22.0000	22.2394	21.5300	21.7300	+2.500%	404,806	-1.703%
2026-04-07	21.0400	21.2600	20.8300	21.2000	-0.188%	214,430	+0.755%
2026-04-06	21.1600	21.2500	21.0500	21.2400	+0.283%	961,066	+0.565%
2026-04-02	20.6500	21.3700	20.5900	21.1800	-1.051%	389,011	+0.850%
2026-04-01	21.7100	21.7100	21.2250	21.4050	-0.326%	711,208	-0.210%
2026-03-31	21.2800	21.5400	20.9400	21.4750	+2.653%	257,385	-0.536%
2026-03-30	20.7200	21.2098	20.7200	20.9200	+1.357%	422,101	+2.103%
2026-03-27	20.8000	21.0000	20.4400	20.6400	-1.480%	315,502	+3.488%
2026-03-26	20.7400	21.2700	20.7400	20.9500	-0.428%	489,038	+1.957%
2026-03-25	21.1400	21.3600	20.8400	21.0400	+0.863%	233,976	+1.521%
2026-03-24	20.5100	20.9500	20.3700	20.8600	-0.667%	604,693	+2.397%
2026-03-23	21.2500	21.3300	20.8200	21.0000	+1.205%	289,358	+1.714%
2026-03-20	21.2700	21.2700	20.5700	20.7500	-2.123%	319,978	+2.940%
2026-03-19	20.8500	21.2600	20.8100	21.2000	+0.094%	1,027,316	+0.755%
2026-03-18	21.0000	21.5900	20.9900	21.1800	-0.141%	438,739	+0.850%
2026-03-17	20.7800	21.3100	20.7700	21.2100	+3.011%	384,880	+0.707%
2026-03-16	20.8100	20.8100	20.3200	20.5900	+0.341%	483,899	+3.740%
2026-03-13	20.3800	20.7100	20.3300	20.5200	+1.685%	514,989	+4.094%
2026-03-12	20.6700	20.7300	20.1600	20.1800	-3.445%	395,015	+5.847%
2026-03-11	21.2400	21.4900	20.6100	20.9000	-2.610%	561,857	+2.201%
2026-03-10	21.5500	21.8500	21.1600	21.4600	-0.923%	314,506	-0.466%
2026-03-09	21.2800	21.7400	20.8900	21.6600	-0.414%	470,917	-1.385%
2026-03-06	22.0000	22.0000	21.3006	21.7500	-2.815%	365,709	-1.793%
2026-03-05	22.1600	22.5500	22.0700	22.3800	-0.089%	543,238	-4.558%
2026-03-04	22.1300	22.4700	21.9723	22.4000	+2.236%	213,346	-4.643%
2026-03-03	21.3900	22.1600	21.0200	21.9100	-1.439%	379,750	-2.510%
2026-03-02	21.5900	22.3600	21.4800	22.2300	+0.679%	195,637	-3.914%
2026-02-27	22.6100	22.6100	21.8701	22.0800	-3.665%	430,006	-3.261%
2026-02-26	23.1200	23.3300	22.6500	22.9200	-0.131%	382,822	-6.806%
2026-02-25	22.8000	23.0400	22.4600	22.9500	+1.864%	218,749	-6.928%
2026-02-24	22.1600	22.7000	22.1500	22.5300	+1.716%	466,885	-5.193%
2026-02-23	23.2800	23.2900	22.0000	22.1500	-5.584%	540,696	-3.567%
2026-02-20	23.5300	23.8500	23.1384	23.4600	-1.096%	452,633	-8.951%
2026-02-19	24.2600	24.2700	23.4000	23.7200	-4.045%	728,112	-9.949%
2026-02-18	24.6000	24.8600	24.5400	24.7200	+0.895%	355,716	-13.592%
2026-02-17	24.6500	24.7100	24.1500	24.5006	-0.201%	314,813	-12.818%
2026-02-13	24.5900	24.7100	24.3400	24.5500	+0.368%	262,344	-12.994%
2026-02-12	25.0300	25.1700	24.0900	24.4600	-1.291%	294,293	-12.674%
2026-02-11	26.1900	26.1900	24.6300	24.7800	-2.268%	252,846	-13.801%
2026-02-10	25.2500	25.6400	25.2500	25.3550	+0.535%	166,013	-15.756%
2026-02-09	24.8500	25.3000	24.7900	25.2200	+2.300%	551,068	-15.305%
2026-02-06	24.4000	24.6990	24.3599	24.6530	+3.043%	156,011	-13.357%
2026-02-05	24.6300	24.6700	23.8300	23.9250	-4.338%	293,109	-10.721%
2026-02-04	24.6700	25.1700	24.1700	25.0100	+1.502%	176,198	-14.594%
2026-02-03	25.9500	25.9600	24.2700	24.6400	-6.098%	249,479	-13.312%
2026-02-02	26.1300	26.2950	25.9800	26.2400	+0.134%	40,153	-18.598%
2026-01-30	26.2900	26.4800	26.0700	26.2050	-1.411%	63,064	-18.489%
2026-01-29	26.8900	27.0900	26.3800	26.5800	-0.771%	79,503	-19.639%
2026-01-28	26.9600	26.9600	26.6901	26.7866	-0.271%	33,921	-20.259%
2026-01-27	26.9800	27.0800	26.7400	26.8595	-0.002%	81,675	-20.475%
2026-01-26	27.1500	27.2800	26.7210	26.8600	-1.359%	78,861	-20.477%
2026-01-23	27.5100	27.5300	27.1700	27.2300	-1.408%	61,712	-21.557%
2026-01-22	27.8900	27.9700	27.6189	27.6189	-0.076%	42,139	-22.662%
2026-01-21	27.4500	27.7500	27.3530	27.6400	+1.431%	50,126	-22.721%
2026-01-20	27.8100	28.0400	27.2500	27.2500	-4.285%	76,169	-21.615%
2026-01-16	28.3600	28.6100	28.3600	28.4700	+0.599%	64,363	-24.974%
2026-01-15	28.2200	28.4800	28.2050	28.3006	+1.309%	23,594	-24.525%
2026-01-14	27.7300	27.9350	27.4400	27.9350	+0.504%	89,583	-23.537%
2026-01-13	28.2600	28.3300	27.6300	27.7950	-1.854%	64,022	-23.152%
2026-01-12	28.1000	28.3800	27.9900	28.3200	+0.088%	93,510	-24.576%
2026-01-09	28.2100	28.3250	27.8900	28.2950	+0.802%	73,143	-24.510%
2026-01-08	27.6400	28.1100	27.5800	28.0700	+0.714%	103,595	-23.905%
2026-01-07	28.8600	28.8600	27.8225	27.8711	-3.225%	125,220	-23.361%
2026-01-06	28.4309	28.8700	28.3625	28.8000	+1.088%	268,718	-25.833%
2026-01-05	27.6800	28.6700	27.6700	28.4900	+3.113%	164,103	-25.026%
2026-01-02	27.3500	27.6500	27.1900	27.6300	+1.768%	33,919	-22.693%
2025-12-31	27.3200	27.3200	27.1500	27.1500	-0.827%	22,590	-21.326%
2025-12-30	27.5400	27.5900	27.3764	27.3764	-0.738%	25,104	-21.977%
2025-12-29	27.5100	27.6500	27.4700	27.5800	+0.073%	66,258	-22.553%
2025-12-26	27.6000	27.6100	27.5100	27.5600	-0.307%	40,478	-22.496%
2025-12-24	27.4600	27.8400	27.4400	27.6450	+0.386%	112,548	-22.735%
2025-12-23	27.6000	27.6600	27.5200	27.5387	-0.475%	70,739	-22.436%
2025-12-22	27.2800	27.7900	27.2599	27.6700	+1.355%	112,153	-22.804%
2025-12-19	27.3900	27.4200	27.2700	27.3000	+0.220%	75,962	-21.758%
2025-12-18	27.4500	27.7200	27.2400	27.2400	+0.442%	142,466	-21.586%
2025-12-17	27.4000	27.6800	27.0791	27.1200	-1.130%	111,373	-21.239%
2025-12-16	27.2800	27.5700	27.2700	27.4300	+0.293%	80,463	-22.129%
2025-12-15	27.7200	27.7300	27.3010	27.3500	-0.677%	69,585	-21.901%
2025-12-12	28.0700	28.1450	27.3950	27.5365	-1.791%	166,178	-22.430%
2025-12-11	28.1000	28.3878	27.9600	28.0386	-0.643%	214,736	-23.819%
2025-12-10	27.9000	28.3472	27.5300	28.2200	+1.730%	141,800	-24.309%
2025-12-09	27.1600	27.8800	27.1400	27.7400	+2.779%	114,523	-22.999%
2025-12-08	27.0600	27.0600	26.8101	26.9900	-0.332%	47,487	-20.860%
2025-12-05	26.7500	27.1400	26.6500	27.0800	+1.461%	80,194	-21.123%
2025-12-04	26.6000	26.7500	26.5150	26.6900	+0.717%	61,425	-19.970%
2025-12-03	26.0000	26.5200	25.9700	26.5000	+1.845%	52,928	-19.396%
2025-12-02	26.1100	26.1600	25.9600	26.0200	+0.154%	38,336	-17.909%
2025-12-01	25.8300	26.1900	25.8100	25.9800	-0.991%	54,667	-17.783%
2025-11-28	26.0000	26.2550	25.9900	26.2400	+1.391%	24,844	-18.598%
2025-11-26	25.7200	26.0500	25.7200	25.8800	+0.700%	100,358	-17.465%
2025-11-25	25.3200	25.7500	25.1390	25.7000	+1.903%	82,370	-16.887%
2025-11-24	25.3200	25.3200	25.0000	25.2200	+0.298%	88,783	-15.305%
2025-11-21	24.7700	25.2200	24.5400	25.1450	+1.802%	387,523	-15.053%
2025-11-20	25.3800	25.5400	24.6700	24.7000	-1.358%	298,495	-13.522%
2025-11-19	24.7800	25.1200	24.6050	25.0400	+0.927%	120,086	-14.696%
2025-11-18	24.3200	24.9400	24.3200	24.8100	+0.486%	352,123	-13.906%
2025-11-17	25.3400	25.3600	24.5200	24.6900	-3.366%	102,751	-13.487%
2025-11-14	25.1400	25.6600	25.0700	25.5500	+0.353%	68,736	-16.399%
2025-11-13	26.1800	26.2700	25.4000	25.4600	-3.524%	114,408	-16.104%
2025-11-12	26.2200	26.6000	26.2200	26.3900	+0.841%	84,348	-19.060%
2025-11-11	25.9700	26.3000	25.8800	26.1700	+1.003%	87,675	-18.380%
2025-11-10	26.2500	26.2500	25.7850	25.9100	+0.155%	73,960	-17.561%
2025-11-07	25.4100	25.8900	25.2000	25.8700	+1.114%	140,965	-17.433%
2025-11-06	25.8100	25.8800	25.3700	25.5850	-0.987%	75,750	-16.514%
2025-11-05	25.7200	25.9580	25.4500	25.8400	+0.674%	91,286	-17.337%
2025-11-04	25.5300	26.0200	25.5300	25.6670	-0.593%	278,300	-16.780%
2025-11-03	25.8000	25.8700	25.5900	25.8200	+0.467%	108,867	-17.273%
2025-10-31	25.8000	25.8000	25.4800	25.7000	-0.465%	106,776	-16.887%
2025-10-30	25.9100	26.1800	25.8200	25.8200	-0.845%	196,549	-17.273%
2025-10-29	26.4300	26.4750	25.9500	26.0400	-1.139%	212,888	-17.972%
2025-10-28	26.7000	26.8300	26.3200	26.3400	-0.977%	70,350	-18.907%
2025-10-27	26.6500	26.7800	26.6000	26.6000	+0.605%	60,140	-19.699%
2025-10-24	26.4700	26.5600	26.3775	26.4400	+1.283%	28,743	-19.213%
2025-10-23	26.4200	26.4800	25.8920	26.1050	-1.192%	112,274	-18.177%
2025-10-22	26.5000	26.5600	26.0750	26.4200	-0.227%	242,080	-19.152%
2025-10-21	26.2800	26.5900	26.1400	26.4800	+0.761%	52,519	-19.335%
2025-10-20	25.9800	26.3000	25.9800	26.2800	+1.979%	41,216	-18.721%
2025-10-17	25.6800	25.8976	25.6136	25.7700	-0.617%	128,955	-17.113%
2025-10-16	27.0200	27.0200	25.7500	25.9300	-3.820%	124,036	-17.624%
2025-10-15	27.2300	27.3200	26.7599	26.9600	-0.185%	56,975	-20.772%
2025-10-14	26.0200	27.1800	26.0000	27.0100	+2.505%	178,858	-20.918%
2025-10-13	26.0500	26.4350	25.9800	26.3500	+2.489%	56,331	-18.937%
2025-10-10	26.8300	26.8584	25.7100	25.7100	-4.103%	388,375	-16.919%
2025-10-09	27.0500	27.1400	26.6000	26.8100	-0.519%	97,173	-20.328%
2025-10-08	27.1000	27.1000	26.7800	26.9500	-0.148%	82,981	-20.742%
2025-10-07	27.4300	27.5000	26.9800	26.9900	-1.280%	114,947	-20.860%
2025-10-06	27.6700	27.6700	27.0750	27.3400	-0.437%	179,038	-21.873%
2025-10-03	27.3100	27.5600	27.2900	27.4600	+1.371%	237,811	-22.214%
2025-10-02	27.3400	27.3400	26.8800	27.0885	-0.227%	202,455	-21.147%
2025-10-01	27.4100	27.6100	27.1500	27.1500	-1.737%	119,619	-21.326%
2025-09-30	28.2000	28.2298	27.1950	27.6300	-1.952%	303,557	-22.693%
2025-09-29	28.2200	28.3900	27.9604	28.1800	+0.571%	664,857	-24.202%
2025-09-26	27.9700	28.2300	27.9600	28.0200	+0.250%	178,450	-23.769%
2025-09-25	28.1000	28.1400	27.7600	27.9500	-1.550%	202,558	-23.578%
2025-09-24	29.5200	29.5700	28.3900	28.3900	-3.958%	99,575	-24.762%
2025-09-23	29.7000	30.1950	29.5600	29.5600	-0.395%	90,813	-27.740%
2025-09-22	29.6000	30.0000	29.2701	29.6771	-0.043%	77,718	-28.025%
2025-09-19	29.7114	29.7500	29.5000	29.6900	-0.369%	66,566	-28.057%
2025-09-18	29.3600	29.8700	29.2900	29.8000	+2.624%	265,422	-28.322%
2025-09-17	29.1500	29.4900	28.9500	29.0380	-0.162%	98,432	-26.441%
2025-09-16	29.0900	29.1200	28.8950	29.0850	-0.189%	106,268	-26.560%
2025-09-15	29.0300	29.2199	28.9300	29.1400	+1.075%	117,429	-26.699%
2025-09-12	29.2100	29.2100	28.7475	28.8300	-1.098%	124,609	-25.911%
2025-09-11	28.4300	29.2500	28.4100	29.1500	+3.181%	119,549	-26.724%
2025-09-10	28.0350	28.5000	28.0350	28.2513	+1.006%	72,944	-24.393%
2025-09-09	28.1100	28.1600	27.9595	27.9699	-0.534%	90,969	-23.632%
2025-09-08	28.0000	28.1200	27.7300	28.1200	+0.937%	55,331	-24.040%
2025-09-05	28.2500	28.3840	27.5100	27.8589	-0.646%	62,170	-23.328%
2025-09-04	27.6600	28.0500	27.6236	28.0400	+1.264%	44,617	-23.823%
2025-09-03	28.0900	28.0900	27.4500	27.6900	-1.311%	107,241	-22.860%
2025-09-02	28.0200	28.0600	27.5899	28.0577	-1.051%	67,113	-23.871%
2025-08-29	28.4300	28.4522	28.2300	28.3557	-0.392%	32,448	-24.671%
2025-08-28	28.4200	28.6100	28.4200	28.4673	+0.237%	29,274	-24.967%
2025-08-27	28.2900	28.4676	28.2900	28.4000	+0.282%	13,742	-24.789%
2025-08-26	28.1300	28.3200	28.0200	28.3200	+0.573%	20,408	-24.576%
2025-08-25	28.4700	28.5700	28.1587	28.1587	-1.319%	14,926	-24.144%
2025-08-22	27.8184	28.7600	27.8184	28.5352	+3.102%	48,541	-25.145%
2025-08-21	27.7000	27.7500	27.5600	27.6767	-0.444%	17,712	-22.823%
2025-08-20	28.1000	28.1000	27.5510	27.8000	-1.068%	29,369	-23.165%
2025-08-19	28.4200	28.5100	28.0425	28.1000	-1.230%	33,431	-23.986%
2025-08-18	28.5500	28.5699	28.3442	28.4500	-0.350%	26,875	-24.921%
2025-08-15	28.9100	28.9100	28.5219	28.5500	-1.074%	20,016	-25.184%
2025-08-14	28.7900	28.8690	28.6600	28.8600	-0.688%	164,221	-25.988%
2025-08-13	29.0500	29.1090	28.7800	29.0600	+0.415%	29,645	-26.497%
2025-08-12	28.3300	28.9600	28.3300	28.9400	+2.406%	30,696	-26.192%
2025-08-11	28.3600	28.4118	28.2000	28.2600	-0.177%	23,673	-24.416%
2025-08-08	28.1500	28.4600	28.0600	28.3100	+0.939%	229,826	-24.550%
2025-08-07	28.8100	28.8400	27.9100	28.0466	-1.591%	50,286	-23.841%
2025-08-06	28.4300	28.5995	28.3000	28.5000	+1.243%	67,720	-25.053%
2025-08-05	28.4800	28.4800	27.7700	28.1500	+0.249%	36,453	-24.121%
2025-08-04	27.8100	28.0800	27.7983	28.0800	+1.850%	34,895	-23.932%
2025-08-01	27.7800	27.7800	27.1800	27.5700	-2.173%	81,003	-22.524%
2025-07-31	28.4800	28.7000	28.1010	28.1824	-1.382%	134,425	-24.208%
2025-07-30	28.7700	28.9300	28.4200	28.5772	-0.670%	141,058	-25.255%
2025-07-29	29.0100	29.0100	28.5700	28.7700	-0.415%	14,598	-25.756%
2025-07-28	29.1400	29.2900	28.8200	28.8900	-0.653%	58,332	-26.064%
2025-07-25	29.1100	29.2900	28.8000	29.0799	+0.276%	47,292	-26.547%
2025-07-24	28.9400	29.1733	28.8900	29.0000	+0.044%	36,639	-26.345%
2025-07-23	28.8300	28.9900	28.5400	28.9872	+2.068%	30,918	-26.312%
2025-07-22	28.2800	28.4300	28.0500	28.4000	+0.284%	112,040	-24.789%
2025-07-21	28.7700	28.7700	28.3195	28.3195	-1.057%	21,079	-24.575%
2025-07-18	29.1800	29.1800	28.5896	28.6221	-1.167%	34,661	-25.372%
2025-07-17	28.2300	28.9800	28.1700	28.9600	+2.622%	58,293	-26.243%
2025-07-16	27.5300	28.3400	27.5154	28.2200	+3.674%	69,141	-24.309%
2025-07-15	27.6900	27.6900	27.2200	27.2200	-1.639%	50,402	-21.528%
2025-07-14	27.4400	27.7100	27.4400	27.6737	+0.303%	14,429	-22.815%
2025-07-11	27.6800	27.6800	27.5000	27.5900	-1.111%	29,406	-22.581%
2025-07-10	27.4300	28.9300	27.3100	27.9000	+2.235%	64,533	-23.441%
2025-07-09	27.1900	27.3100	27.0867	27.2900	+0.813%	30,740	-21.730%
2025-07-08	27.0000	27.3577	26.7500	27.0700	+1.347%	60,553	-21.093%
2025-07-07	27.0900	27.1446	26.6000	26.7103	-1.854%	27,614	-20.031%
2025-07-03	27.0000	27.3500	27.0000	27.2150	+1.549%	39,309	-21.514%
2025-07-02	26.4800	26.8800	26.2900	26.8000	+0.812%	33,909	-20.299%
2025-07-01	26.6800	26.6800	26.0000	26.5841	+0.582%	27,188	-19.651%
2025-06-30	26.6900	26.6900	26.3100	26.4302	-0.482%	21,389	-19.183%
2025-06-27	26.4400	26.7900	26.3700	26.5581	+1.058%	36,657	-19.573%
2025-06-26	25.9000	26.3100	25.9000	26.2800	+2.111%	41,122	-18.721%
2025-06-25	25.9200	25.9200	25.6957	25.7366	-0.635%	12,057	-17.005%
2025-06-24	25.2999	25.9500	25.2999	25.9010	+3.728%	119,235	-17.532%
2025-06-23	24.7600	24.9700	24.3500	24.9700	+0.127%	59,039	-14.457%
2025-06-20	25.9400	25.9400	24.9100	24.9383	+0.037%	84,465	-14.349%
2025-06-18	27.1300	27.1300	24.6508	24.9292	+1.360%	72,984	-14.317%
2025-06-17	25.0000	25.0000	24.5050	24.5946	-1.871%	143,119	-13.152%
2025-06-16	28.5800	28.5800	25.0410	25.0635	+1.220%	419,545	-14.776%
2025-06-13	25.2100	25.2700	24.7600	24.7613	-3.158%	21,063	-13.736%
2025-06-12	26.8100	26.8100	25.4937	25.5688	+0.085%	4,540	-16.461%
2025-06-11	25.8146	25.8146	25.5200	25.5472	+0.283%	26,761	-16.390%
2025-06-10	25.4750	25.4800	25.3117	25.4752	+0.001%	10,782	-16.154%
2025-06-09	25.3800	25.5000	25.1940	25.4750	+0.098%	11,709	-16.153%
2025-06-06	25.3100	25.7700	25.3100	25.4500	+1.732%	31,897	-16.071%
2025-06-05	25.0600	25.4550	24.8700	25.0168	0.000%	22,746	-14.617%

.dark-mode .MFH9HM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFH9HM{ color: #333333; background-color: white; border: 2px solid #333333; }GPZVanEck Alternative Asset Manager ETFstock NYSE ETF

GPZ
VanEck Alternative Asset Manager ETF
stock NYSE ETF