Guggenheim Total Return Bond Instl (GIBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.32
+0.04 (0.16%)
Sep 16, 2025, 8:09 AM EDT
GIBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | - | - |
| Sep 15, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.16% |
| Sep 12, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.16% |
| Sep 11, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.21% |
| Sep 10, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.17% |
| Sep 9, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.21% |
| Sep 8, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.33% |
| Sep 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.46% |
| Sep 4, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.33% |
| Sep 3, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.33% |
| Sep 2, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.29% |
| Aug 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.17% |
| Aug 28, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.17% |
| Aug 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.08% |
| Aug 26, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.08% |
| Aug 25, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.08% |
| Aug 22, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.50% |
| Aug 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.21% |
| Aug 20, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.04% |
| Aug 19, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.17% |
| Aug 18, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.08% |
| Aug 15, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.21% |
| Aug 14, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.29% |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.38% |
| Aug 12, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.08% |
| Aug 11, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.04% |
| Aug 8, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.21% |
| Aug 7, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.08% |
| Aug 6, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.08% |
| Aug 5, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.04% |
| Aug 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.17% |
| Aug 1, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.71% |
| Jul 31, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.04% |
| Jul 30, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.25% |
| Jul 29, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.46% |
| Jul 28, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.13% |
| Jul 25, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.17% |
| Jul 24, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.13% |
| Jul 23, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.25% |
| Jul 22, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.17% |
| Jul 21, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.30% |
| Jul 18, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.13% |
| Jul 17, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| Jul 16, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.17% |
| Jul 15, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.30% |
| Jul 14, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.04% |
| Jul 11, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.42% |
| Jul 10, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| Jul 9, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.38% |
| Jul 8, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.08% |