Gugg Actv Invmt Ser (GAINS)-Ltd Dur SMA (GULDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.81
-0.02 (-0.10%)
Jun 6, 2025, 4:00 PM EDT
GULDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.15% |
| Jun 10, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| Jun 9, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.05% |
| Jun 6, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.10% |
| Jun 5, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.05% |
| Jun 4, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.15% |
| Jun 3, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.05% |
| Jun 2, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.05% |
| May 30, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.05% |
| May 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.05% |
| May 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| May 27, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.10% |
| May 23, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.05% |
| May 22, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.05% |
| May 21, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.05% |
| May 20, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| May 19, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| May 16, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| May 15, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.05% |
| May 14, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| May 13, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.05% |
| May 12, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.05% |
| May 9, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.05% |
| May 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| May 7, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| May 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| May 5, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| May 2, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.05% |
| May 1, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.10% |
| Apr 30, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.05% |
| Apr 29, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.05% |
| Apr 28, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.05% |
| Apr 25, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Apr 24, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.10% |
| Apr 23, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.05% |
| Apr 22, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.05% |
| Apr 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Apr 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Apr 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.10% |
| Apr 15, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| Apr 14, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.10% |
| Apr 11, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.05% |
| Apr 10, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.05% |
| Apr 9, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| Apr 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| Apr 7, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.20% |
| Apr 4, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.25% |
| Apr 3, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.05% |
| Apr 2, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.05% |
| Apr 1, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.05% |