Intelligent Alpha Atlas ETF (GPT)
34.16
+0.30
(+0.89%)
USD |
NASDAQ |
Oct 28, 12:47
GPT Price : 34.16 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | 33.48 | 33.86 | 33.48 | 33.86 | 691.00 |
| Oct 26, 2026 | 33.06 | 33.44 | 33.06 | 33.44 | 617.00 |
| Oct 23, 2026 | 33.07 | 33.15 | 33.07 | 33.07 | 504.00 |
| Oct 22, 2026 | 33.32 | 33.32 | 32.89 | 33.06 | 1084.00 |
| Oct 21, 2026 | 34.19 | 34.24 | 34.19 | 34.21 | 2081.00 |
| Oct 20, 2026 | 33.64 | 33.99 | 33.56 | 33.81 | 4762.00 |
| Oct 19, 2026 | 33.90 | 33.90 | 33.81 | 33.81 | 187.00 |
| Oct 16, 2026 | 33.92 | 33.92 | 33.74 | 33.76 | 1800.00 |
| Oct 15, 2026 | 33.86 | 34.14 | 33.84 | 34.14 | 2067.00 |
| Oct 14, 2026 | 34.10 | 34.10 | 33.97 | 34.02 | 4636.00 |
| Oct 13, 2026 | 34.57 | 34.64 | 34.29 | 34.64 | 1741.00 |
| Oct 12, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 181.00 |
| Oct 09, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 191.00 |
| Oct 08, 2026 | 34.74 | 34.74 | 34.57 | 34.62 | 1074.00 |
| Oct 07, 2026 | 34.58 | 34.96 | 34.58 | 34.85 | 7412.00 |
| Oct 06, 2026 | 35.26 | 35.26 | 35.26 | 35.26 | 589.00 |
| Oct 05, 2026 | 34.87 | 35.45 | 34.87 | 35.45 | 2229.00 |
| Oct 02, 2026 | 34.75 | 34.81 | 34.65 | 34.79 | 1039.00 |
| Oct 01, 2026 | 34.49 | 34.49 | 34.47 | 34.47 | 810.00 |
| Sep 30, 2026 | 34.58 | 34.63 | 34.39 | 34.39 | 1835.00 |
| Sep 29, 2026 | 34.47 | 34.64 | 34.47 | 34.55 | 814.00 |
| Sep 28, 2026 | 34.00 | 34.42 | 34.00 | 34.34 | 5906.00 |
| Sep 25, 2026 | 34.78 | 34.78 | 34.49 | 34.65 | 2756.00 |
| Sep 24, 2026 | 34.43 | 34.52 | 34.31 | 34.51 | 5275.00 |
| Sep 23, 2026 | 34.29 | 34.29 | 34.27 | 34.27 | 219.00 |
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