Guggenheim Investment Grade CLO ETF (GCLO)
NYSEARCA: GCLO · Real-Time Price · USD
50.26
+0.04 (0.08%)
Oct 23, 2026, 4:00 PM EDT - Market closed
GCLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.29 | 50.29 | 50.26 | 50.26 | 50.26 | 0.08% | 4,341 |
| Oct 22, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0.02% | 6 |
| Oct 21, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - | 60 |
| Oct 20, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - | 10 |
| Oct 19, 2026 | 50.24 | 50.24 | 50.21 | 50.21 | 50.21 | - | 112 |
| Oct 16, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.04% | 12 |
| Oct 15, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - | 10 |
| Oct 14, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.02% | 6 |
| Oct 13, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.02% | 10 |
| Oct 12, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.02% | 21 |
| Oct 9, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.04% | 52 |
| Oct 8, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - | 26 |
| Oct 7, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | - | 63 |
| Oct 6, 2026 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.02% | 26 |
| Oct 5, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - | 47 |
| Oct 2, 2026 | 50.33 | 50.33 | 50.29 | 50.29 | 50.15 | 0.04% | 119 |
| Oct 1, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.13 | 0.02% | 31 |
| Sep 30, 2026 | 50.31 | 50.31 | 50.26 | 50.26 | 50.12 | - | 1,476 |
| Sep 29, 2026 | 50.40 | 50.40 | 50.26 | 50.26 | 50.12 | -0.04% | 151 |
| Sep 28, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.14 | - | 42 |
| Sep 25, 2026 | 50.29 | 50.29 | 50.28 | 50.28 | 50.14 | 0.04% | 48,980 |
| Sep 24, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.12 | - | 36 |
| Sep 23, 2026 | 50.27 | 50.28 | 50.26 | 50.26 | 50.12 | 0.04% | 50,199 |
| Sep 22, 2026 | 50.26 | 50.26 | 50.24 | 50.24 | 50.10 | 0.02% | 125,053 |
| Sep 21, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | 0.05% | 21 |
| Sep 18, 2026 | 50.25 | 50.25 | 50.21 | 50.21 | 50.07 | -0.05% | 75,203 |
| Sep 17, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.09 | 0.08% | 48 |
| Sep 16, 2026 | 50.18 | 50.19 | 50.18 | 50.19 | 50.05 | 0.02% | 25,027 |
| Sep 15, 2026 | 50.21 | 50.21 | 50.18 | 50.18 | 50.04 | 0.06% | 75,244 |
| Sep 14, 2026 | 50.16 | 50.16 | 50.15 | 50.15 | 50.01 | -0.02% | 50,024 |
| Sep 11, 2026 | 50.17 | 50.17 | 50.16 | 50.16 | 50.02 | 0.06% | 25,010 |
| Sep 10, 2026 | 50.12 | 50.13 | 50.12 | 50.13 | 49.99 | 0.04% | 25,038 |
| Sep 9, 2026 | 50.13 | 50.13 | 50.11 | 50.11 | 49.97 | -0.04% | 325,044 |
| Sep 8, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.99 | 0.03% | 67 |
| Sep 4, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 49.98 | 0.07% | 121 |
| Sep 3, 2026 | 50.09 | 50.09 | 50.08 | 50.08 | 49.94 | 0.06% | 40,011 |
| Sep 2, 2026 | 50.14 | 50.14 | 50.11 | 50.11 | 49.91 | -0.04% | 220 |
| Sep 1, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.93 | - | 1,060 |
| Aug 31, 2026 | 50.12 | 50.13 | 50.12 | 50.13 | 49.93 | 0.01% | 51,521 |
| Aug 28, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.93 | 0.08% | 38 |
| Aug 27, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.89 | 0.02% | 8 |
| Aug 26, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.88 | 0.03% | 25,144 |
| Aug 25, 2026 | 50.07 | 50.07 | 50.06 | 50.06 | 49.86 | 0.04% | 80,283 |
| Aug 24, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.84 | 0.06% | 26 |
| Aug 21, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 49.81 | -0.11% | 9 |