Gugg Actv Invmt Ser (GAINS)-Cr Plus SMA (GUCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.15
-0.09 (-0.44%)
May 2, 2025, 4:00 PM EDT
GUCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.44% |
| May 1, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.25% |
| Apr 30, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.10% |
| Apr 29, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.15% |
| Apr 28, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.25% |
| Apr 25, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.20% |
| Apr 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.35% |
| Apr 23, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% |
| Apr 22, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.05% |
| Apr 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Apr 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Apr 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% |
| Apr 15, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% |
| Apr 14, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.60% |
| Apr 11, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.45% |
| Apr 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.15% |
| Apr 9, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.75% |
| Apr 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.15% |
| Apr 7, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.64% |
| Apr 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Apr 3, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.55% |
| Apr 2, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.15% |
| Apr 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.20% |
| Mar 31, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.05% |
| Mar 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.35% |
| Mar 27, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% |
| Mar 26, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.10% |
| Mar 25, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.05% |
| Mar 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.30% |
| Mar 21, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.05% |
| Mar 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Mar 19, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.20% |
| Mar 18, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.05% |
| Mar 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.05% |
| Mar 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.30% |
| Mar 13, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.10% |
| Mar 12, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.20% |
| Mar 11, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.25% |
| Mar 10, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.35% |
| Mar 7, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.15% |
| Mar 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Mar 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.20% |
| Mar 4, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% |
| Mar 3, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.10% |
| Feb 28, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.35% |
| Feb 27, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.07 | -0.10% |
| Feb 26, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | 0.15% |
| Feb 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | 0.40% |
| Feb 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | 0.15% |
| Feb 21, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | 0.30% |