Guggenheim Macro Opportunities Fund Class R6 (GIOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.55
0.00 (0.00%)
At close: Apr 1, 2026
GIOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.12% |
| Mar 31, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.24% |
| Mar 30, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.20% |
| Mar 27, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.16% |
| Mar 26, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.41% |
| Mar 25, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.24% |
| Mar 24, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.16% |
| Mar 23, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.12% |
| Mar 20, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.49% |
| Mar 19, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.12% |
| Mar 18, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.24% |
| Mar 17, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.08% |
| Mar 16, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.20% |
| Mar 13, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.16% |
| Mar 12, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.32% |
| Mar 11, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.16% |
| Mar 10, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.12% |
| Mar 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.04% |
| Mar 6, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.08% |
| Mar 5, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.16% |
| Mar 4, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.12% |
| Mar 3, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.24% |
| Mar 2, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.28% |
| Feb 27, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| Feb 26, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.86 | 0.04% |
| Feb 25, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.85 | -0.12% |
| Feb 24, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.88 | -0.16% |
| Feb 23, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.92 | - |
| Feb 20, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.92 | 0.04% |
| Feb 19, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | 0.04% |
| Feb 18, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | - |
| Feb 17, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | -0.08% |
| Feb 13, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.92 | 0.04% |
| Feb 12, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | 0.04% |
| Feb 11, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | -0.04% |
| Feb 10, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | - |
| Feb 9, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | 0.04% |
| Feb 6, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | - |
| Feb 5, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | - |
| Feb 4, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.90 | -0.08% |
| Feb 3, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.92 | 0.04% |
| Feb 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | -0.12% |
| Jan 30, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | -0.28% |
| Jan 29, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.88 | - |
| Jan 28, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.88 | -0.04% |
| Jan 27, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 24.89 | 0.04% |
| Jan 26, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.88 | 0.08% |
| Jan 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.86 | 0.04% |
| Jan 22, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.85 | 0.04% |
| Jan 21, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.84 | 0.08% |