Guggenheim Securitized Income ETF (GISC)
NYSEARCA: GISC · Real-Time Price · USD
49.28
+0.05 (0.09%)
Oct 9, 2026, 4:00 PM EDT - Market closed
GISC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 49.35 | 49.35 | 49.25 | 49.28 | 49.28 | 0.10% | 1,741 |
| Oct 8, 2026 | 49.30 | 49.30 | 49.21 | 49.23 | 49.23 | 0.02% | 1,149 |
| Oct 7, 2026 | 49.26 | 49.26 | 49.21 | 49.22 | 49.22 | 0.06% | 1,316 |
| Oct 6, 2026 | 49.44 | 49.44 | 49.19 | 49.19 | 49.19 | 0.02% | 881 |
| Oct 5, 2026 | 49.43 | 49.43 | 49.16 | 49.18 | 49.18 | -0.05% | 539 |
| Oct 2, 2026 | 49.72 | 49.72 | 49.40 | 49.40 | 49.20 | -0.02% | 440 |
| Oct 1, 2026 | 49.46 | 49.46 | 49.41 | 49.41 | 49.21 | -0.13% | 497 |
| Sep 30, 2026 | 49.52 | 49.52 | 49.41 | 49.47 | 49.27 | 0.15% | 8,662 |
| Sep 29, 2026 | 49.38 | 49.40 | 49.38 | 49.40 | 49.20 | - | 1,675 |
| Sep 28, 2026 | 49.53 | 49.53 | 49.40 | 49.40 | 49.20 | -0.15% | 1,301 |
| Sep 25, 2026 | 49.47 | 49.47 | 49.42 | 49.47 | 49.27 | 0.11% | 31,545 |
| Sep 24, 2026 | 49.54 | 49.54 | 49.42 | 49.42 | 49.22 | -0.20% | 2,013 |
| Sep 23, 2026 | 49.66 | 49.66 | 49.49 | 49.52 | 49.32 | -0.24% | 1,164 |
| Sep 22, 2026 | 49.69 | 49.69 | 49.57 | 49.64 | 49.44 | - | 3,326 |
| Sep 21, 2026 | 49.72 | 49.72 | 49.64 | 49.64 | 49.44 | -0.07% | 633 |
| Sep 18, 2026 | 49.76 | 49.76 | 49.62 | 49.67 | 49.47 | 0.03% | 3,123 |
| Sep 17, 2026 | 49.74 | 49.74 | 49.66 | 49.66 | 49.46 | 0.08% | 586 |
| Sep 16, 2026 | 49.67 | 49.72 | 49.62 | 49.62 | 49.42 | 0.14% | 82,013 |
| Sep 15, 2026 | 49.72 | 49.72 | 49.54 | 49.54 | 49.35 | -0.10% | 67,020 |
| Sep 14, 2026 | 49.71 | 49.71 | 49.59 | 49.60 | 49.40 | -0.04% | 101,883 |
| Sep 11, 2026 | 49.64 | 49.64 | 49.62 | 49.62 | 49.42 | -0.10% | 25,090 |
| Sep 10, 2026 | 49.77 | 49.77 | 49.67 | 49.67 | 49.47 | -0.16% | 28,650 |
| Sep 9, 2026 | 49.78 | 49.78 | 49.74 | 49.75 | 49.55 | -0.08% | 152,320 |
| Sep 8, 2026 | 49.90 | 49.90 | 49.79 | 49.79 | 49.59 | -0.01% | 524 |
| Sep 4, 2026 | 49.81 | 49.81 | 49.79 | 49.79 | 49.59 | -0.05% | 1,965 |
| Sep 3, 2026 | 49.92 | 49.92 | 49.80 | 49.82 | 49.62 | 0.06% | 3,356 |
| Sep 2, 2026 | 50.08 | 50.08 | 50.01 | 50.01 | 49.59 | -0.09% | 4,018 |
| Sep 1, 2026 | 50.00 | 50.05 | 50.00 | 50.05 | 49.63 | -0.20% | 7,101 |
| Aug 31, 2026 | 50.04 | 50.15 | 50.02 | 50.15 | 49.73 | 0.27% | 10,177 |
| Aug 28, 2026 | 50.11 | 50.11 | 50.02 | 50.02 | 49.60 | -0.15% | 1,188 |
| Aug 27, 2026 | 50.11 | 50.12 | 50.08 | 50.09 | 49.67 | - | 1,547 |
| Aug 26, 2026 | 50.12 | 50.12 | 50.07 | 50.09 | 49.67 | -0.03% | 3,253 |
| Aug 25, 2026 | 50.18 | 50.18 | 50.07 | 50.11 | 49.69 | 0.15% | 2,546 |
| Aug 24, 2026 | 50.12 | 50.12 | 50.03 | 50.03 | 49.62 | 0.04% | 2,518 |
| Aug 21, 2026 | 49.99 | 50.03 | 49.89 | 50.01 | 49.59 | -0.32% | 8,746 |
| Aug 20, 2026 | 50.19 | 50.19 | 49.99 | 50.17 | 49.75 | 0.04% | 19,063 |
| Aug 19, 2026 | 50.13 | 50.16 | 49.99 | 50.15 | 49.73 | 0.34% | 12,355 |
| Aug 18, 2026 | 49.99 | 49.99 | 49.97 | 49.98 | 49.56 | 0.03% | 1,623 |
| Aug 17, 2026 | 50.00 | 50.00 | 49.95 | 49.97 | 49.55 | -0.09% | 3,201 |
| Aug 14, 2026 | 50.05 | 50.05 | 50.01 | 50.01 | 49.59 | 0.04% | 1,229 |
| Aug 13, 2026 | 49.97 | 50.00 | 49.97 | 49.99 | 49.57 | 0.06% | 2,493 |
| Aug 12, 2026 | 50.09 | 50.09 | 49.96 | 49.96 | 49.54 | 0.01% | 1,065 |
| Aug 11, 2026 | 49.97 | 49.97 | 49.96 | 49.96 | 49.54 | 0.03% | 148 |
| Aug 10, 2026 | 49.96 | 49.96 | 49.94 | 49.94 | 49.52 | -0.10% | 827 |
| Aug 7, 2026 | 50.22 | 50.22 | 49.99 | 49.99 | 49.57 | -0.02% | 1,786 |
| Aug 6, 2026 | 50.11 | 50.11 | 50.00 | 50.00 | 49.58 | -0.04% | 2,420 |
| Aug 5, 2026 | 50.01 | 50.04 | 50.01 | 50.02 | 49.60 | 0.05% | 13,255 |
| Aug 4, 2026 | 50.31 | 50.31 | 50.30 | 50.31 | 49.58 | 0.12% | 641 |
| Aug 3, 2026 | 50.34 | 50.34 | 50.23 | 50.25 | 49.52 | 0.10% | 1,752 |
| Jul 31, 2026 | 50.32 | 50.32 | 50.19 | 50.20 | 49.47 | -0.06% | 1,356 |