Skip to main content
Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
15.11
+0.02 (0.13%)
May 30, 2025, 4:00 PM - Market closed

GUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202515.1215.3515.0715.1115.110.13%60,240
May 29, 202515.1015.1615.0215.0915.090.07%122,148
May 28, 202515.1715.3514.9715.0815.08-0.98%144,021
May 27, 202515.2515.3315.0715.2315.230.86%61,487
May 23, 202515.1215.1615.0715.1015.10-0.26%48,597
May 22, 202515.1515.2315.0715.1415.140.26%47,274
May 21, 202515.1615.2815.0815.1015.10-1.11%35,813
May 20, 202515.2515.2815.1215.2715.270.73%31,037
May 19, 202515.1015.2315.1015.1615.16-0.52%44,857
May 16, 202515.5015.5015.1715.2415.24-0.78%49,328
May 15, 202515.4715.5015.1515.3615.36-0.84%49,954
May 14, 202515.5415.5415.2715.4915.370.91%35,991
May 13, 202515.4915.7515.2615.3515.23-1.48%73,287
May 12, 202515.5815.6515.4915.5815.461.50%47,168
May 9, 202515.1215.4115.1015.3515.231.25%52,690
May 8, 202515.0415.2915.0415.1615.040.86%40,003
May 7, 202515.0515.1014.9415.0314.920.20%38,805
May 6, 202515.2715.2814.9315.0014.89-0.73%47,650
May 5, 202515.1915.1914.9615.1114.99-0.40%38,343
May 2, 202515.2115.3015.1115.1715.05-40,201
May 1, 202515.0715.5415.0715.1715.050.93%126,318
Apr 30, 202514.9915.2014.8915.0314.920.27%115,524
Apr 29, 202514.8915.1314.8314.9914.880.60%61,278
Apr 28, 202514.8614.9614.7814.9014.79-0.07%50,728
Apr 25, 202514.9014.9814.8114.9114.80-0.20%40,512
Apr 24, 202514.7714.9614.6514.9414.831.98%71,482
Apr 23, 202514.5714.7814.5514.6514.541.60%124,895
Apr 22, 202514.3714.4614.3014.4214.311.19%70,851
Apr 21, 202514.3914.4514.2414.2514.14-0.84%92,109
Apr 17, 202514.2614.4114.2614.3714.260.56%80,850
Apr 16, 202514.2314.3714.2014.2914.180.14%66,765
Apr 15, 202514.3014.3014.0914.2714.16-0.07%183,796
Apr 14, 202514.2114.3314.1014.2814.051.20%104,162
Apr 11, 202514.0414.4814.0214.1113.89-0.07%155,524
Apr 10, 202514.4014.4813.9814.1213.90-2.42%105,688
Apr 9, 202514.1414.6813.9114.4714.243.43%158,369
Apr 8, 202514.2014.6413.9013.9913.770.07%78,846
Apr 7, 202514.2014.4613.9513.9813.76-2.44%172,506
Apr 4, 202514.9614.9614.2514.3314.10-4.47%118,355
Apr 3, 202515.0615.2414.9315.0014.76-1.32%61,654
Apr 2, 202515.3415.3415.1715.2014.96-0.46%50,786
Apr 1, 202515.1315.3615.0815.2715.031.33%98,223
Mar 31, 202515.3515.3514.9915.0714.83-0.72%98,006
Mar 28, 202515.2115.3314.9915.1814.94-0.20%68,778
Mar 27, 202515.2315.2915.1615.2114.970.07%36,062
Mar 26, 202515.2515.3215.1515.2014.96-0.20%55,133
Mar 25, 202515.2515.3115.1415.2314.990.59%92,974
Mar 24, 202515.1515.2315.1215.1414.90-0.03%45,013
Mar 21, 202515.1415.2015.1015.1514.910.03%30,833
Mar 20, 202515.0815.1515.0415.1414.900.66%53,107