Intelligent Alpha Atlas ETF (GPT) Historical Stock Data
30.27 ↑0.24 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GPT is down -0.46% a day on average. There have been 14 days where Intelligent Alpha Atlas ETF closed green and 16 days where GPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 30.32 | 30.27 | ↓$0.05 (-0.17%) | 30.25 | 30.34 | 3.36K |
| 2025-12-18 | 30.03 | 30.03 | ↑$0.00 (0.00%) | 30.03 | 30.03 | 476 |
| 2025-12-17 | 31.01 | 29.63 | ↓$1.38 (-4.44%) | 29.62 | 31.01 | 1.10K |
| 2025-12-16 | 29.99 | 30.13 | ↑$0.14 (0.48%) | 29.96 | 30.13 | 718 |
| 2025-12-15 | 30.25 | 30.13 | ↓$0.12 (-0.39%) | 30.07 | 30.25 | 4.33K |
| 2025-12-12 | 30.20 | 30.23 | ↑$0.03 (0.11%) | 30.04 | 30.29 | 3.76K |
| 2025-12-11 | 30.20 | 30.70 | ↑$0.49 (1.62%) | 30.20 | 30.70 | 1.33K |
| 2025-12-10 | 30.06 | 30.36 | ↑$0.30 (1.01%) | 30.05 | 30.36 | 17.23K |
| 2025-12-09 | 30.18 | 30.09 | ↓$0.09 (-0.29%) | 30.08 | 30.19 | 1.23K |
| 2025-12-08 | 30.40 | 30.23 | ↓$0.17 (-0.57%) | 30.23 | 30.40 | 1.30K |
| 2025-12-05 | 31.14 | 30.44 | ↓$0.70 (-2.24%) | 30.36 | 31.14 | 1.93K |
| 2025-12-04 | 30.45 | 30.58 | ↑$0.13 (0.42%) | 30.40 | 30.63 | 3.87K |
| 2025-12-03 | 30.49 | 30.49 | ↓$0.00 (-0.02%) | 30.48 | 30.55 | 2.01K |
| 2025-12-02 | 30.70 | 30.60 | ↓$0.10 (-0.33%) | 30.60 | 30.70 | 1.55K |
| 2025-12-01 | 30.83 | 30.69 | ↓$0.14 (-0.46%) | 30.65 | 30.86 | 11.41K |
| 2025-11-28 | 30.64 | 30.83 | ↑$0.19 (0.64%) | 30.64 | 30.83 | 2.51K |
| 2025-11-26 | 30.47 | 30.61 | ↑$0.14 (0.47%) | 30.46 | 30.76 | 3.25K |
| 2025-11-25 | 30.65 | 30.27 | ↓$0.38 (-1.25%) | 29.86 | 30.65 | 27.76K |
| 2025-11-24 | 29.79 | 30.03 | ↑$0.24 (0.80%) | 29.79 | 30.06 | 36.36K |
| 2025-11-21 | 30.23 | 29.37 | ↓$0.86 (-2.86%) | 28.91 | 30.23 | 2.70K |
| 2025-11-20 | 30.22 | 29.06 | ↓$1.16 (-3.85%) | 28.97 | 30.26 | 8.35K |
| 2025-11-19 | 29.94 | 29.73 | ↓$0.21 (-0.70%) | 29.62 | 29.94 | 4.02K |
| 2025-11-18 | 29.50 | 29.66 | ↑$0.16 (0.56%) | 29.46 | 29.78 | 2.74K |
| 2025-11-17 | 30.22 | 29.77 | ↓$0.45 (-1.47%) | 29.62 | 30.23 | 3.25K |
| 2025-11-14 | 29.95 | 30.16 | ↑$0.22 (0.72%) | 29.95 | 30.33 | 1.15K |
| 2025-11-13 | 30.92 | 30.27 | ↓$0.65 (-2.09%) | 30.27 | 30.92 | 3.04K |
| 2025-11-12 | 30.90 | 30.91 | ↑$0.02 (0.05%) | 30.90 | 30.91 | 380 |
| 2025-11-11 | 30.68 | 30.80 | ↑$0.12 (0.38%) | 30.68 | 30.84 | 686 |
| 2018-10-09 | 27.50 | 27.48 | ↓$0.02 (-0.07%) | 27.48 | 27.50 | 5.92M |
| 2018-10-08 | 27.47 | 27.49 | ↑$0.02 (0.07%) | 27.47 | 27.50 | 1.37M |
Create an account or log in to view more rows.
$GPT take what we can get
$GPT I still don’t wanna buy it
$GPT all in
$GPT This may be your last opportunity to buy on the cheap??
$GPT Lol she wants higher
$GPT coming now
$GPT who loaded up??
$GPT dont be a POS today
$GPT more shorts the better idc
$GPT HERE WE GO