Guggenheim Total Return Bond Fund Institutional Class (GIBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.62
+0.02 (0.08%)
May 22, 2026, 8:10 AM EST
GIBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.08% |
| May 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.55% |
| May 19, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.38% |
| May 18, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.08% |
| May 15, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.67% |
| May 14, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.04% |
| May 13, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| May 12, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.34% |
| May 11, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.25% |
| May 8, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.21% |
| May 7, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.25% |
| May 6, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.38% |
| May 5, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.17% |
| May 4, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.38% |
| May 1, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.13% |
| Apr 30, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.56% |
| Apr 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.70 | -0.46% |
| Apr 28, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.81 | -0.13% |
| Apr 27, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.84 | -0.13% |
| Apr 24, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.87 | 0.17% |
| Apr 23, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.83 | -0.17% |
| Apr 22, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.87 | 0.08% |
| Apr 21, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | -0.33% |
| Apr 20, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.93 | -0.08% |
| Apr 17, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.95 | 0.37% |
| Apr 16, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.86 | -0.17% |
| Apr 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.90 | -0.12% |
| Apr 14, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.93 | 0.29% |
| Apr 13, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.86 | 0.17% |
| Apr 10, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.82 | -0.13% |
| Apr 9, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | - |
| Apr 8, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | 0.29% |
| Apr 7, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.78 | 0.13% |
| Apr 6, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.75 | -0.08% |
| Apr 2, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.77 | 0.17% |
| Apr 1, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.73 | 0.04% |
| Mar 31, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.72 | 0.63% |
| Mar 30, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.57 | 0.51% |
| Mar 27, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.45 | -0.09% |
| Mar 26, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.47 | -0.63% |
| Mar 25, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.62 | 0.42% |
| Mar 24, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.52 | -0.29% |
| Mar 23, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.59 | 0.25% |
| Mar 20, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.53 | -0.83% |
| Mar 19, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.73 | - |
| Mar 18, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.73 | -0.33% |
| Mar 17, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.81 | 0.16% |
| Mar 16, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.77 | 0.38% |
| Mar 13, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.68 | -0.21% |
| Mar 12, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.73 | -0.37% |