Guggenheim Small Cap Value Fund P Class (SSUPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.85
0.00 (0.00%)
Dec 26, 2024, 8:01 PM EST
SSUPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Dec 17, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Dec 16, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Dec 13, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Dec 12, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Dec 11, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Dec 10, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Dec 9, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Dec 5, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Dec 4, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Dec 3, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Dec 2, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 29, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 27, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 26, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 25, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 21, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 20, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 19, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 18, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 14, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 13, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 12, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 11, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 7, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 6, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 5, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Nov 4, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 31, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 30, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 29, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 28, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 25, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 24, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 23, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 22, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 21, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 18, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 17, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 16, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 15, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 14, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 11, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 10, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 9, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 8, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 7, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 4, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 3, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 2, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Oct 1, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 30, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 27, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.44% |
| Sep 26, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.32% |
| Sep 25, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.87% |
| Sep 24, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Sep 23, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.01% |
| Sep 20, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 19, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 18, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 17, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 16, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 13, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 12, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 11, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 10, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 9, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 6, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 5, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 4, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Sep 3, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 30, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 29, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 28, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 27, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 26, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 23, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 22, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 21, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 20, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 19, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 16, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 15, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| Aug 14, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.31% |
| Aug 13, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.20% |
| Aug 12, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.50% |
| Aug 9, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.19% |
| Aug 8, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2.30% |
| Aug 7, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.95% |
| Aug 6, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.02% |
| Aug 5, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -3.28% |
| Aug 2, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -3.24% |
| Aug 1, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -2.28% |
| Jul 31, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.77% |
| Jul 30, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.47% |
| Jul 29, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.47% |
| Jul 26, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.50% |
| Jul 25, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.34% |
| Jul 24, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.44% |
| Jul 23, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.30% |