Intelligent Alpha Atlas ETF (GPT)
34.25
-0.49
(-1.41%)
USD |
NASDAQ |
Aug 24, 16:00
34.23
-0.02
(-0.06%)
Pre-Market: 20:00
GPT Price : 34.25 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 34.24 | 34.46 | 34.24 | 34.25 | 1686.00 |
| Aug 21, 2026 | 34.74 | 34.74 | 34.74 | 34.74 | 280.00 |
| Aug 20, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 254.00 |
| Aug 19, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 200.00 |
| Aug 18, 2026 | 34.40 | 34.40 | 34.10 | 34.10 | 2156.00 |
| Aug 17, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | 194.00 |
| Aug 14, 2026 | 34.58 | 34.63 | 34.58 | 34.63 | 4204.00 |
| Aug 13, 2026 | 34.76 | 34.76 | 34.64 | 34.64 | 250.00 |
| Aug 12, 2026 | 34.78 | 34.78 | 34.66 | 34.66 | 882.00 |
| Aug 11, 2026 | 34.58 | 34.62 | 34.53 | 34.53 | 575.00 |
| Aug 10, 2026 | 34.57 | 34.57 | 34.42 | 34.42 | 2030.00 |
| Aug 07, 2026 | 34.39 | 34.39 | 34.36 | 34.36 | 358.00 |
| Aug 06, 2026 | 34.30 | 34.30 | 34.13 | 34.13 | 393.00 |
| Aug 05, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 370.00 |
| Aug 04, 2026 | 33.95 | 34.26 | 33.80 | 34.00 | 4831.00 |
| Aug 03, 2026 | 33.70 | 33.75 | 33.63 | 33.75 | 870.00 |
| Jul 31, 2026 | 33.34 | 33.59 | 33.34 | 33.43 | 760.00 |
| Jul 30, 2026 | 33.19 | 33.53 | 33.19 | 33.48 | 906.00 |
| Jul 29, 2026 | 32.62 | 32.62 | 32.47 | 32.47 | 963.00 |
| Jul 28, 2026 | 32.26 | 33.14 | 32.26 | 33.13 | 2044.00 |
| Jul 27, 2026 | 33.76 | 33.76 | 33.01 | 33.58 | 841.00 |
| Jul 24, 2026 | 33.74 | 33.74 | 33.58 | 33.58 | 506.00 |
| Jul 23, 2026 | 33.80 | 33.84 | 33.74 | 33.84 | 927.00 |
| Jul 22, 2026 | 33.84 | 33.86 | 33.84 | 33.86 | 474.00 |
| Jul 21, 2026 | 33.49 | 33.72 | 33.49 | 33.69 | 1434.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median