Gugg Actv Invmt Ser (GAINS)-Cr Plus SMA (GUCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.41
-0.01 (-0.05%)
Aug 7, 2025, 4:00 PM EDT
GUCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.15% |
| Aug 7, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.05% |
| Aug 6, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.05% |
| Aug 5, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.10% |
| Aug 4, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.10% |
| Aug 1, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.74% |
| Jul 31, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.05% |
| Jul 30, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.20% |
| Jul 29, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.25% |
| Jul 28, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.10% |
| Jul 25, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.10% |
| Jul 24, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.15% |
| Jul 23, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.20% |
| Jul 22, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.15% |
| Jul 21, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.20% |
| Jul 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.15% |
| Jul 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.10% |
| Jul 16, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.25% |
| Jul 15, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.25% |
| Jul 14, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Jul 11, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.25% |
| Jul 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.05% |
| Jul 9, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.30% |
| Jul 8, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.10% |
| Jul 7, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.20% |
| Jul 3, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.29% |
| Jul 2, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.05% |
| Jul 1, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.15% |
| Jun 30, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.20% |
| Jun 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| Jun 26, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.30% |
| Jun 25, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.05% |
| Jun 24, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.20% |
| Jun 23, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.25% |
| Jun 20, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.10% |
| Jun 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jun 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.15% |
| Jun 16, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.10% |
| Jun 13, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.20% |
| Jun 12, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.20% |
| Jun 11, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.30% |
| Jun 10, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Jun 9, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.15% |
| Jun 6, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% |
| Jun 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.15% |
| Jun 4, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.40% |
| Jun 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.10% |
| Jun 2, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.05% |
| May 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.05% |
| May 29, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.20% |