Guggenheim Macro Opportunities Fund Institutional Class (GIOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.55
-0.03 (-0.12%)
Jul 8, 2026, 4:00 PM EST
GIOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | - | -0.12% |
| Jul 7, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.16% |
| Jul 6, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.08% |
| Jul 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.04% |
| Jul 1, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.04% |
| Jun 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.33% |
| Jun 29, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.52 | 0.04% |
| Jun 26, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.51 | - |
| Jun 25, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.51 | 0.04% |
| Jun 24, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.50 | 0.12% |
| Jun 23, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.47 | - |
| Jun 22, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.47 | -0.16% |
| Jun 18, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.51 | 0.08% |
| Jun 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.49 | -0.28% |
| Jun 16, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.56 | 0.08% |
| Jun 15, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.54 | 0.12% |
| Jun 12, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.51 | - |
| Jun 11, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.51 | 0.33% |
| Jun 10, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.43 | -0.12% |
| Jun 9, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.46 | 0.08% |
| Jun 8, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.44 | -0.08% |
| Jun 5, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.46 | -0.32% |
| Jun 4, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.54 | 0.08% |
| Jun 3, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.52 | -0.12% |
| Jun 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.55 | - |
| Jun 1, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.55 | -0.08% |
| May 29, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.57 | 0.60% |
| May 28, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.42 | 0.08% |
| May 27, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.40 | 0.08% |
| May 26, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.38 | 0.20% |
| May 22, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.33 | 0.04% |
| May 21, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.32 | 0.04% |
| May 20, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.31 | 0.33% |
| May 19, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.23 | -0.24% |
| May 18, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.29 | -0.08% |
| May 15, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.31 | -0.41% |
| May 14, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.41 | - |
| May 13, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.41 | - |
| May 12, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.41 | -0.16% |
| May 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.45 | -0.12% |
| May 8, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.48 | 0.12% |
| May 7, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.45 | -0.16% |
| May 6, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.49 | 0.20% |
| May 5, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.44 | 0.12% |
| May 4, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.41 | -0.20% |
| May 1, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.46 | 0.08% |
| Apr 30, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.44 | 0.67% |
| Apr 29, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.28 | -0.24% |
| Apr 28, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.34 | -0.08% |
| Apr 27, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.36 | -0.04% |