Skip to main content
Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
15.65
+0.09 (0.55%)
Nov 21, 2024, 1:34 PM EST - Market open

GUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.6015.6515.5115.5615.56-0.26%77,105
Nov 19, 202415.6515.6915.5715.6015.60-0.19%99,110
Nov 18, 202415.7315.8215.5515.6315.63-0.51%69,845
Nov 15, 202416.0016.0015.7115.7115.71-2.36%73,639
Nov 14, 202416.0516.0915.7716.0915.971.13%57,038
Nov 13, 202415.9116.0415.7715.9115.790.44%97,569
Nov 12, 202416.0916.0915.8015.8415.72-1.25%49,541
Nov 11, 202415.9216.3115.9216.0415.920.63%61,421
Nov 8, 202415.8316.1215.8315.9415.820.19%56,792
Nov 7, 202416.0316.0515.6415.9115.79-0.56%129,084
Nov 6, 202415.6416.0015.6016.0015.882.43%153,465
Nov 5, 202415.6915.7715.5715.6215.50-0.38%56,696
Nov 4, 202415.7615.7815.6515.6815.56-0.13%18,656
Nov 1, 202415.7815.8415.7015.7015.58-0.06%116,223
Oct 31, 202415.7615.7915.6615.7115.590.26%59,215
Oct 30, 202415.7215.7215.5815.6715.550.13%65,046
Oct 29, 202415.6515.7515.5215.6515.530.38%74,082
Oct 28, 202415.6715.7515.3915.5915.47-0.51%78,067
Oct 25, 202415.7115.8015.6015.6715.55-0.25%65,607
Oct 24, 202415.7515.8115.6715.7115.59-0.51%66,172
Oct 23, 202415.6515.7915.6315.7915.670.25%68,326
Oct 22, 202415.8315.9015.7015.7515.63-0.51%52,551
Oct 21, 202415.9115.9615.7415.8315.71-0.88%79,752
Oct 18, 202415.8815.9915.8315.9715.850.69%52,386
Oct 17, 202415.7815.9415.7815.8615.74-0.19%50,231
Oct 16, 202415.8515.9815.7015.8915.770.13%57,372
Oct 15, 202416.0216.0715.8115.8715.75-0.69%45,046
Oct 14, 202416.0916.1815.9315.9815.74-0.12%33,946
Oct 11, 202416.1416.1815.9616.0015.76-0.19%72,195
Oct 10, 202416.3016.3216.0016.0315.79-0.93%64,632
Oct 9, 202416.2916.4516.0716.1815.94-0.61%63,599
Oct 8, 202416.5616.6516.1116.2816.04-0.85%140,069
Oct 7, 202416.4216.6716.4016.4216.180.12%39,382
Oct 4, 202416.4716.5016.3216.4016.160.24%33,180
Oct 3, 202416.5316.6616.2516.3616.12-0.79%85,201
Oct 2, 202416.5816.5816.3916.4916.25-0.36%52,888
Oct 1, 202416.5816.5816.3316.5516.30-236,352
Sep 30, 202416.4616.6016.2516.5516.301.47%81,465
Sep 27, 202416.4316.5816.2416.3116.07-65,008
Sep 26, 202416.4216.6316.1116.3116.07-55,565
Sep 25, 202416.4516.6016.2916.3116.07-1.45%58,006
Sep 24, 202416.4616.6316.2416.5516.300.91%95,480
Sep 23, 202416.1116.4516.0516.4016.161.93%72,024
Sep 20, 202416.0816.1816.0116.0915.850.56%32,598
Sep 19, 202416.3616.5015.9916.0015.76-1.17%160,522
Sep 18, 202416.5616.6416.1516.1915.95-1.01%118,213
Sep 17, 202416.6516.8516.3316.3616.11-1.77%128,724
Sep 16, 202416.3616.8816.2416.6516.402.08%237,003
Sep 13, 202416.4216.4516.2316.3116.07-0.49%111,576
Sep 12, 202416.4016.4216.2216.3916.030.64%148,342
Sep 11, 202416.1916.3816.1316.2915.930.40%82,155
Sep 10, 202416.2216.3316.1516.2215.860.62%87,003
Sep 9, 202416.1516.2416.1216.1215.770.37%93,712
Sep 6, 202416.1116.1415.9516.0615.710.50%70,021
Sep 5, 202415.9716.0915.8315.9815.630.06%70,686
Sep 4, 202415.7416.1815.7415.9715.620.88%76,030
Sep 3, 202415.9016.1515.8215.8315.48-0.90%94,389
Aug 30, 202415.8916.0315.8715.9715.620.97%57,212
Aug 29, 202415.7615.9315.7515.8215.470.38%96,380
Aug 28, 202415.7115.8015.5915.7615.410.45%75,718
Aug 27, 202415.7515.7615.6015.6915.35-0.19%103,434
Aug 26, 202415.6615.7715.6115.7215.37-0.19%51,869
Aug 23, 202415.5615.8015.5515.7515.401.61%90,878
Aug 22, 202415.6115.7115.4015.5015.160.36%61,759
Aug 21, 202415.4415.5515.3715.4515.110.03%49,508
Aug 20, 202415.4015.4615.3315.4415.100.32%45,927
Aug 19, 202415.6515.7415.3415.3915.05-1.28%77,088
Aug 16, 202415.3515.6715.3515.5915.250.71%85,196
Aug 15, 202415.3515.5015.3315.4815.140.26%42,641
Aug 14, 202415.6415.6515.3515.4414.99-1.09%38,603
Aug 13, 202415.6315.6515.5515.6115.150.06%60,885
Aug 12, 202415.5315.6415.5315.6015.140.13%68,506
Aug 9, 202415.5715.6015.5015.5815.120.71%45,684
Aug 8, 202415.4815.5015.4215.4715.020.85%35,522
Aug 7, 202415.6015.6015.3015.3414.890.26%72,891
Aug 6, 202415.3015.5715.2615.3014.850.46%91,314
Aug 5, 202415.1815.3015.0915.2314.78-1.49%56,726
Aug 2, 202415.6215.6415.4015.4615.01-1.09%76,158
Aug 1, 202415.5915.6515.4915.6315.17-0.13%61,443
Jul 31, 202415.6515.6515.5515.6515.190.13%85,692
Jul 30, 202415.4615.6515.4615.6315.170.84%55,579
Jul 29, 202415.4715.5615.4015.5015.04-0.06%58,974
Jul 26, 202415.6215.6315.4415.5115.050.32%43,810
Jul 25, 202415.4415.5115.4015.4615.010.52%39,956
Jul 24, 202415.5815.5915.3815.3814.93-1.47%42,741
Jul 23, 202415.4715.6515.4715.6115.15-0.06%49,890
Jul 22, 202415.7815.8015.5615.6215.16-0.64%46,047
Jul 19, 202415.3015.7215.3015.7215.262.34%385,477
Jul 18, 202415.6015.7715.2615.3614.91-0.97%129,003
Jul 17, 202415.5115.6415.5015.5115.05-0.45%80,527
Jul 16, 202415.4915.6815.4815.5815.120.39%126,907
Jul 15, 202415.3015.6015.2315.5215.061.11%93,814
Jul 12, 202415.4915.5615.3515.3514.79-0.90%43,490
Jul 11, 202415.3615.6115.3215.4914.920.72%72,221
Jul 10, 202415.3615.6215.3115.3814.81-0.52%104,975
Jul 9, 202415.5615.5715.2215.4614.890.39%116,777
Jul 8, 202415.4315.6215.3015.4014.83-0.39%65,064
Jul 5, 202415.0615.5615.0615.4614.892.05%41,387
Jul 3, 202415.2715.3015.0815.1514.59-0.79%44,815
Jul 2, 202415.2015.3315.1415.2714.710.46%58,778