Guggenheim Strategy Funds Trust - Variable Institutional Strategy Fund (GFSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.78
0.00 (0.00%)
At close: May 15, 2026
GFSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.04% |
| May 13, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| May 12, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.04% |
| May 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| May 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| May 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| May 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.08% |
| May 5, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| May 4, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.04% |
| May 1, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| Apr 30, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.08% |
| Apr 29, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.67 | -0.04% |
| Apr 28, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.68 | - |
| Apr 27, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.68 | - |
| Apr 24, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.68 | 0.04% |
| Apr 23, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.67 | - |
| Apr 22, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.67 | - |
| Apr 21, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.67 | -0.04% |
| Apr 20, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.68 | - |
| Apr 17, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.68 | 0.04% |
| Apr 16, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.67 | - |
| Apr 15, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.67 | - |
| Apr 14, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.67 | 0.04% |
| Apr 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | - |
| Apr 10, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | - |
| Apr 9, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | 0.04% |
| Apr 8, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.65 | 0.04% |
| Apr 7, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.64 | - |
| Apr 6, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.64 | -0.04% |
| Apr 2, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.65 | -0.04% |
| Apr 1, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | - |
| Mar 31, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | 0.04% |
| Mar 30, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.55 | 0.04% |
| Mar 27, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.54 | - |
| Mar 26, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.54 | -0.12% |
| Mar 25, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.57 | 0.04% |
| Mar 24, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.56 | -0.04% |
| Mar 23, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.57 | 0.04% |
| Mar 20, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.56 | -0.12% |
| Mar 19, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.59 | - |
| Mar 18, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.59 | -0.04% |
| Mar 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.60 | -0.04% |