Intelligent Alpha Atlas ETF (GPT) Historical Stock Data

30.09 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GPT is down -0.40% a day on average. There have been 15 days where Intelligent Alpha Atlas ETF closed green and 15 days where GPT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2018-10-05	27.46	27.48	↑$0.02 (0.07%)	27.46	27.48	3.66M
2018-10-04	27.46	27.46	↑$0.00 (0.00%)	27.45	27.47	1.50M
2018-10-03	27.45	27.46	↑$0.01 (0.04%)	27.45	27.48	1.25M
2018-10-02	27.43	27.45	↑$0.02 (0.07%)	27.43	27.48	1.38M
2018-10-01	27.43	27.43	↑$0.00 (0.00%)	27.42	27.44	1.75M
2018-09-28	27.43	27.44	↑$0.01 (0.04%)	27.42	27.44	1M
2018-09-27	27.43	27.42	↓$0.01 (-0.04%)	27.41	27.43	1.51M
2018-09-26	27.43	27.42	↓$0.01 (-0.04%)	27.41	27.43	1.73M