Guggenheim Macro Opportunities Fund Institutional Class (GIOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.54
+0.05 (0.20%)
Apr 25, 2025, 8:09 AM EDT
GIOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |
| Apr 24, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.20% |
| Apr 23, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.20% |
| Apr 22, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.16% |
| Apr 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.20% |
| Apr 17, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.04% |
| Apr 16, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.04% |
| Apr 15, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.16% |
| Apr 14, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.37% |
| Apr 11, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.16% |
| Apr 10, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.16% |
| Apr 9, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.04% |
| Apr 8, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.08% |
| Apr 7, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.61% |
| Apr 4, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.49% |
| Apr 3, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.28% |
| Apr 2, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| Apr 1, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.12% |
| Mar 31, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.04% |
| Mar 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| Mar 27, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.04% |
| Mar 26, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.12% |
| Mar 25, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.04% |
| Mar 24, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.04% |
| Mar 21, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Mar 20, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.04% |
| Mar 19, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.12% |
| Mar 18, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| Mar 17, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.04% |
| Mar 14, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.04% |
| Mar 13, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.08% |
| Mar 12, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.08% |
| Mar 11, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.16% |
| Mar 10, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.04% |
| Mar 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.04% |
| Mar 6, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.08% |
| Mar 5, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.04% |
| Mar 4, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.08% |
| Mar 3, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.04% |
| Feb 28, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.12% |
| Feb 27, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.73 | -0.04% |
| Feb 26, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.74 | 0.08% |
| Feb 25, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.72 | 0.12% |
| Feb 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.69 | 0.04% |
| Feb 21, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.68 | 0.08% |
| Feb 20, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.66 | 0.04% |
| Feb 19, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.65 | - |
| Feb 18, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.65 | -0.08% |
| Feb 14, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.67 | 0.12% |
| Feb 13, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.64 | 0.16% |