Skip to main content
logo
Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
16.18
+0.33 (2.08%)
At close: Sep 4, 2025, 4:00 PM
16.18
0.00 (0.00%)
After-hours: Sep 4, 2025, 7:00 PM EDT

GUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202515.9016.2015.9016.1816.182.08%107,015
Sep 3, 202515.8415.9015.7815.8515.850.32%53,360
Sep 2, 202515.7815.9015.7015.8015.800.13%98,826
Aug 29, 202515.8415.9015.7115.7815.780.06%53,662
Aug 28, 202515.6315.8315.6315.7715.770.90%78,198
Aug 27, 202515.6215.8015.6215.6315.63-0.45%78,478
Aug 26, 202515.7315.7915.6015.7015.70-0.19%64,532
Aug 25, 202515.7415.8315.5915.7315.730.13%66,338
Aug 22, 202515.5016.1015.4615.7115.711.22%120,152
Aug 21, 202515.6015.6015.4315.5215.52-0.83%81,641
Aug 20, 202515.6416.2015.5915.6515.650.19%44,983
Aug 19, 202515.6315.7115.5015.6215.620.39%73,782
Aug 18, 202515.6015.6515.5215.5615.56-0.26%56,107
Aug 15, 202515.5515.7015.5515.6015.60-1.14%49,136
Aug 14, 202515.7215.8315.6415.7815.660.51%73,110
Aug 13, 202515.7415.8315.6815.7015.580.51%124,744
Aug 12, 202515.5815.8415.5215.6215.500.77%53,002
Aug 11, 202515.5915.6415.4915.5015.38-50,576
Aug 8, 202515.6015.6415.4115.5015.38-0.26%61,286
Aug 7, 202515.4515.6215.3315.5415.421.11%122,142
Aug 6, 202515.3115.4715.2115.3715.250.46%158,566
Aug 5, 202515.2515.3215.1915.3015.180.33%87,840
Aug 4, 202515.2015.3015.1815.2515.140.33%73,979
Aug 1, 202515.3415.3415.1315.2015.09-0.91%103,041
Jul 31, 202515.4315.4415.2615.3415.22-0.45%184,525
Jul 30, 202515.4515.4815.3015.4115.29-0.13%169,750
Jul 29, 202515.4015.4915.3415.4315.310.06%72,568
Jul 28, 202515.3115.4715.3115.4215.300.26%33,008
Jul 25, 202515.5915.6215.2615.3815.26-0.26%119,313
Jul 24, 202515.3815.4915.3515.4215.300.39%86,973
Jul 23, 202515.4015.4315.3615.3615.24-0.13%41,269
Jul 22, 202515.3315.4315.2815.3815.260.72%85,533
Jul 21, 202515.2115.3115.2115.2715.160.20%70,256
Jul 18, 202515.2515.5315.1715.2415.13-0.26%72,644
Jul 17, 202515.2615.3415.1915.2815.17-0.13%74,730
Jul 16, 202515.4115.8715.2115.3015.180.07%78,046
Jul 15, 202515.4715.4915.2815.2915.17-1.67%85,342
Jul 14, 202515.5115.5515.4715.5515.310.39%33,507
Jul 11, 202515.5515.6215.4715.4915.26-0.32%75,384
Jul 10, 202515.5415.6215.5315.5415.30-107,629
Jul 9, 202515.5515.6915.5115.5415.300.45%113,437
Jul 8, 202515.4715.5215.4015.4715.24-0.26%108,704
Jul 7, 202515.6415.7015.4615.5115.27-0.51%72,183
Jul 3, 202515.6015.6715.5715.5915.35-0.26%37,917
Jul 2, 202515.6415.7215.5915.6315.390.06%79,106
Jul 1, 202515.6815.9215.5615.6215.38-0.13%107,313
Jun 30, 202515.7415.7515.5715.6415.40-0.19%94,926
Jun 27, 202515.7115.7615.5315.6715.43-0.15%95,354
Jun 26, 202515.7515.8515.6015.6915.45-0.24%126,912
Jun 25, 202515.6415.9015.6415.7315.490.64%95,822