Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
15.38
-0.04 (-0.26%)
At close: Jul 25, 2025, 4:00 PM
15.38
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:10 PM EDT
GUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 15.59 | 15.62 | 15.33 | 15.34 | - | -0.55% | 63,072 |
| Jul 24, 2025 | 15.38 | 15.49 | 15.35 | 15.42 | 15.42 | 0.39% | 86,973 |
| Jul 23, 2025 | 15.40 | 15.43 | 15.36 | 15.36 | 15.36 | -0.13% | 41,269 |
| Jul 22, 2025 | 15.33 | 15.43 | 15.28 | 15.38 | 15.38 | 0.72% | 85,533 |
| Jul 21, 2025 | 15.21 | 15.31 | 15.21 | 15.27 | 15.27 | 0.20% | 70,256 |
| Jul 18, 2025 | 15.25 | 15.53 | 15.17 | 15.24 | 15.24 | -0.26% | 72,644 |
| Jul 17, 2025 | 15.26 | 15.34 | 15.19 | 15.28 | 15.28 | -0.13% | 74,730 |
| Jul 16, 2025 | 15.41 | 15.87 | 15.21 | 15.30 | 15.30 | 0.07% | 78,046 |
| Jul 15, 2025 | 15.47 | 15.49 | 15.28 | 15.29 | 15.29 | -1.67% | 85,342 |
| Jul 14, 2025 | 15.51 | 15.55 | 15.47 | 15.55 | 15.43 | 0.39% | 33,507 |
| Jul 11, 2025 | 15.55 | 15.62 | 15.47 | 15.49 | 15.37 | -0.32% | 75,384 |
| Jul 10, 2025 | 15.54 | 15.62 | 15.53 | 15.54 | 15.42 | - | 107,629 |
| Jul 9, 2025 | 15.55 | 15.69 | 15.51 | 15.54 | 15.42 | 0.45% | 113,437 |
| Jul 8, 2025 | 15.47 | 15.52 | 15.40 | 15.47 | 15.35 | -0.26% | 108,704 |
| Jul 7, 2025 | 15.64 | 15.70 | 15.46 | 15.51 | 15.39 | -0.51% | 72,183 |
| Jul 3, 2025 | 15.60 | 15.67 | 15.57 | 15.59 | 15.47 | -0.26% | 37,917 |
| Jul 2, 2025 | 15.64 | 15.72 | 15.59 | 15.63 | 15.51 | 0.06% | 79,106 |
| Jul 1, 2025 | 15.68 | 15.92 | 15.56 | 15.62 | 15.50 | -0.13% | 107,313 |
| Jun 30, 2025 | 15.74 | 15.75 | 15.57 | 15.64 | 15.52 | -0.19% | 94,926 |
| Jun 27, 2025 | 15.71 | 15.76 | 15.53 | 15.67 | 15.55 | -0.15% | 95,354 |
| Jun 26, 2025 | 15.75 | 15.85 | 15.60 | 15.69 | 15.57 | -0.24% | 126,912 |
| Jun 25, 2025 | 15.64 | 15.90 | 15.64 | 15.73 | 15.61 | 0.64% | 95,822 |
| Jun 24, 2025 | 15.51 | 15.70 | 15.47 | 15.63 | 15.51 | 1.30% | 158,242 |
| Jun 23, 2025 | 15.51 | 15.51 | 15.28 | 15.43 | 15.31 | 0.13% | 73,609 |
| Jun 20, 2025 | 15.25 | 15.50 | 15.25 | 15.41 | 15.29 | 1.05% | 92,258 |
| Jun 18, 2025 | 15.12 | 15.38 | 15.05 | 15.25 | 15.13 | 1.06% | 120,928 |
| Jun 17, 2025 | 15.03 | 15.19 | 15.03 | 15.09 | 14.97 | -0.07% | 53,217 |
| Jun 16, 2025 | 15.21 | 15.24 | 15.06 | 15.10 | 14.98 | 0.07% | 61,021 |
| Jun 13, 2025 | 15.29 | 15.31 | 15.06 | 15.09 | 14.97 | -1.37% | 54,392 |
| Jun 12, 2025 | 15.35 | 15.36 | 15.23 | 15.30 | 15.06 | 0.26% | 78,992 |
| Jun 11, 2025 | 15.18 | 16.50 | 15.15 | 15.26 | 15.02 | 0.20% | 119,612 |
| Jun 10, 2025 | 15.12 | 15.24 | 15.12 | 15.23 | 15.00 | 0.66% | 100,475 |
| Jun 9, 2025 | 15.16 | 15.19 | 15.11 | 15.13 | 14.90 | 0.33% | 63,170 |
| Jun 6, 2025 | 15.18 | 15.24 | 15.05 | 15.08 | 14.85 | -0.72% | 106,432 |
| Jun 5, 2025 | 15.25 | 15.25 | 15.13 | 15.19 | 14.96 | -0.07% | 50,901 |
| Jun 4, 2025 | 15.35 | 15.35 | 15.17 | 15.20 | 14.97 | -0.33% | 95,060 |
| Jun 3, 2025 | 15.44 | 15.44 | 15.20 | 15.25 | 15.01 | -0.33% | 87,191 |
| Jun 2, 2025 | 15.13 | 15.30 | 15.13 | 15.30 | 15.06 | 1.26% | 99,316 |
| May 30, 2025 | 15.12 | 15.35 | 15.07 | 15.11 | 14.88 | 0.13% | 60,240 |
| May 29, 2025 | 15.10 | 15.16 | 15.02 | 15.09 | 14.86 | 0.07% | 122,148 |
| May 28, 2025 | 15.17 | 15.35 | 14.97 | 15.08 | 14.85 | -0.98% | 144,021 |
| May 27, 2025 | 15.25 | 15.33 | 15.07 | 15.23 | 15.00 | 0.86% | 61,487 |
| May 23, 2025 | 15.12 | 15.16 | 15.07 | 15.10 | 14.87 | -0.26% | 48,597 |
| May 22, 2025 | 15.15 | 15.23 | 15.07 | 15.14 | 14.91 | 0.26% | 47,274 |
| May 21, 2025 | 15.16 | 15.28 | 15.08 | 15.10 | 14.87 | -1.11% | 35,813 |
| May 20, 2025 | 15.25 | 15.28 | 15.12 | 15.27 | 15.03 | 0.73% | 31,037 |
| May 19, 2025 | 15.10 | 15.23 | 15.10 | 15.16 | 14.93 | -0.52% | 44,857 |
| May 16, 2025 | 15.50 | 15.50 | 15.17 | 15.24 | 15.00 | -0.78% | 49,328 |
| May 15, 2025 | 15.47 | 15.50 | 15.15 | 15.36 | 15.12 | -0.84% | 49,954 |
| May 14, 2025 | 15.54 | 15.54 | 15.27 | 15.49 | 15.13 | 0.91% | 35,991 |