Gugg Actv Invmt Ser (GAINS)-Cr Plus SMA (GUCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.85
-0.02 (-0.10%)
May 19, 2026, 9:30 AM EST
GUCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.35% |
| May 18, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.10% |
| May 15, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.65% |
| May 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.05% |
| May 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| May 12, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.35% |
| May 11, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.25% |
| May 8, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.15% |
| May 7, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.25% |
| May 6, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.50% |
| May 5, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% |
| May 4, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.40% |
| May 1, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.10% |
| Apr 30, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.15% |
| Apr 29, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.96 | -0.45% |
| Apr 28, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | -0.20% |
| Apr 27, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.09 | -0.15% |
| Apr 24, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.12 | 0.20% |
| Apr 23, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.08 | -0.20% |
| Apr 22, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.12 | 0.10% |
| Apr 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | -0.39% |
| Apr 20, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.18 | -0.05% |
| Apr 17, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.19 | 0.45% |
| Apr 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | -0.15% |
| Apr 15, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.13 | -0.15% |
| Apr 14, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.16 | 0.30% |
| Apr 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | 0.15% |
| Apr 10, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.07 | -0.15% |
| Apr 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | - |
| Apr 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.10 | 0.35% |
| Apr 7, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.03 | 0.20% |
| Apr 6, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.99 | -0.25% |
| Apr 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.04 | 0.15% |
| Apr 1, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.01 | 0.05% |
| Mar 31, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.00 | 0.25% |
| Mar 30, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.86 | 0.50% |
| Mar 27, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.76 | - |
| Mar 26, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.76 | -0.75% |
| Mar 25, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.91 | 0.45% |
| Mar 24, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.82 | -0.35% |
| Mar 23, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.89 | 0.35% |
| Mar 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.82 | -0.84% |
| Mar 19, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 19.99 | -0.10% |
| Mar 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | -0.44% |
| Mar 17, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.10 | 0.20% |
| Mar 16, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.06 | 0.35% |
| Mar 13, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 19.99 | -0.15% |
| Mar 12, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.02 | -0.39% |
| Mar 11, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.10 | -0.34% |
| Mar 10, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.17 | -0.15% |