Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
15.19
+0.01 (0.07%)
Mar 31, 2025, 9:41 AM EDT - Market open
GUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.21 | 15.33 | 14.99 | 15.18 | 15.18 | -0.20% | 68,778 |
| Mar 27, 2025 | 15.23 | 15.29 | 15.16 | 15.21 | 15.21 | 0.07% | 36,062 |
| Mar 26, 2025 | 15.25 | 15.32 | 15.15 | 15.20 | 15.20 | -0.20% | 55,133 |
| Mar 25, 2025 | 15.25 | 15.31 | 15.14 | 15.23 | 15.23 | 0.59% | 92,974 |
| Mar 24, 2025 | 15.15 | 15.23 | 15.12 | 15.14 | 15.14 | -0.03% | 45,013 |
| Mar 21, 2025 | 15.14 | 15.20 | 15.10 | 15.15 | 15.15 | 0.03% | 30,833 |
| Mar 20, 2025 | 15.08 | 15.15 | 15.04 | 15.14 | 15.14 | 0.66% | 53,107 |
| Mar 19, 2025 | 15.15 | 15.15 | 15.01 | 15.04 | 15.04 | -0.79% | 81,369 |
| Mar 18, 2025 | 15.15 | 15.21 | 15.08 | 15.16 | 15.16 | -0.13% | 49,809 |
| Mar 17, 2025 | 15.08 | 15.18 | 15.08 | 15.18 | 15.18 | 0.76% | 64,499 |
| Mar 14, 2025 | 15.31 | 15.38 | 15.04 | 15.07 | 15.07 | -2.18% | 115,652 |
| Mar 13, 2025 | 15.45 | 15.48 | 15.36 | 15.40 | 15.28 | 0.13% | 27,757 |
| Mar 12, 2025 | 15.40 | 15.43 | 15.32 | 15.38 | 15.26 | 0.52% | 25,931 |
| Mar 11, 2025 | 15.45 | 15.54 | 15.28 | 15.30 | 15.18 | -1.29% | 104,655 |
| Mar 10, 2025 | 15.57 | 15.63 | 15.45 | 15.50 | 15.38 | -0.58% | 78,085 |
| Mar 7, 2025 | 15.32 | 15.59 | 15.32 | 15.59 | 15.47 | 2.10% | 51,348 |
| Mar 6, 2025 | 15.61 | 15.68 | 15.26 | 15.27 | 15.15 | -3.05% | 151,600 |
| Mar 5, 2025 | 15.67 | 15.84 | 15.63 | 15.75 | 15.63 | 0.32% | 55,698 |
| Mar 4, 2025 | 15.80 | 15.88 | 15.70 | 15.70 | 15.58 | -0.63% | 56,099 |
| Mar 3, 2025 | 15.65 | 15.89 | 15.65 | 15.80 | 15.68 | 1.22% | 81,407 |
| Feb 28, 2025 | 15.52 | 15.73 | 15.45 | 15.61 | 15.49 | 0.84% | 85,059 |
| Feb 27, 2025 | 15.53 | 15.55 | 15.46 | 15.48 | 15.36 | -0.06% | 66,350 |
| Feb 26, 2025 | 15.49 | 15.59 | 15.43 | 15.49 | 15.37 | 0.19% | 51,413 |
| Feb 25, 2025 | 15.50 | 15.51 | 15.35 | 15.46 | 15.34 | 0.26% | 70,871 |
| Feb 24, 2025 | 15.48 | 15.53 | 15.36 | 15.42 | 15.30 | -0.39% | 57,905 |
| Feb 21, 2025 | 15.56 | 15.61 | 15.48 | 15.48 | 15.36 | -0.19% | 39,546 |
| Feb 20, 2025 | 15.53 | 15.55 | 15.48 | 15.51 | 15.39 | 0.06% | 21,270 |
| Feb 19, 2025 | 15.56 | 15.62 | 15.47 | 15.50 | 15.38 | -0.13% | 42,028 |
| Feb 18, 2025 | 15.54 | 15.59 | 15.50 | 15.52 | 15.40 | -0.70% | 65,598 |
| Feb 14, 2025 | 15.60 | 15.63 | 15.46 | 15.63 | 15.51 | -0.16% | 58,781 |
| Feb 13, 2025 | 15.64 | 15.68 | 15.56 | 15.66 | 15.42 | -0.16% | 90,461 |
| Feb 12, 2025 | 15.70 | 15.79 | 15.55 | 15.68 | 15.44 | -0.38% | 80,813 |
| Feb 11, 2025 | 15.84 | 15.84 | 15.67 | 15.74 | 15.50 | -0.94% | 71,808 |
| Feb 10, 2025 | 16.02 | 16.02 | 15.59 | 15.89 | 15.65 | -0.63% | 82,260 |
| Feb 7, 2025 | 15.73 | 16.01 | 15.63 | 15.99 | 15.75 | 1.91% | 142,786 |
| Feb 6, 2025 | 15.61 | 15.74 | 15.61 | 15.69 | 15.45 | -0.19% | 86,792 |
| Feb 5, 2025 | 15.64 | 15.74 | 15.64 | 15.72 | 15.48 | 0.26% | 53,900 |
| Feb 4, 2025 | 15.64 | 15.70 | 15.54 | 15.68 | 15.44 | 0.51% | 55,239 |
| Feb 3, 2025 | 15.59 | 15.64 | 15.43 | 15.60 | 15.36 | -0.19% | 78,450 |
| Jan 31, 2025 | 15.64 | 15.65 | 15.51 | 15.63 | 15.39 | 0.32% | 71,921 |
| Jan 30, 2025 | 15.61 | 15.65 | 15.40 | 15.58 | 15.34 | -0.45% | 97,397 |
| Jan 29, 2025 | 15.70 | 15.70 | 15.49 | 15.65 | 15.41 | -0.32% | 87,479 |
| Jan 28, 2025 | 15.57 | 15.70 | 15.36 | 15.70 | 15.46 | 1.49% | 154,817 |
| Jan 27, 2025 | 15.68 | 15.68 | 15.47 | 15.47 | 15.23 | -1.84% | 64,590 |
| Jan 24, 2025 | 15.65 | 15.84 | 15.54 | 15.76 | 15.52 | 0.96% | 150,347 |
| Jan 23, 2025 | 15.51 | 15.68 | 15.35 | 15.61 | 15.37 | 0.84% | 115,951 |
| Jan 22, 2025 | 15.36 | 15.48 | 15.17 | 15.48 | 15.24 | 1.11% | 100,488 |
| Jan 21, 2025 | 15.27 | 15.34 | 15.19 | 15.31 | 15.08 | 0.72% | 79,344 |
| Jan 17, 2025 | 15.11 | 15.26 | 15.05 | 15.20 | 14.97 | 0.86% | 499,494 |
| Jan 16, 2025 | 15.10 | 15.15 | 14.99 | 15.07 | 14.84 | -0.13% | 136,522 |