Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
15.63
+0.20 (1.30%)
Jun 24, 2025, 4:00 PM - Market closed
GUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 15.51 | 15.64 | 15.47 | 15.64 | - | 1.36% | 127,995 |
| Jun 23, 2025 | 15.51 | 15.51 | 15.28 | 15.43 | 15.43 | 0.13% | 73,609 |
| Jun 20, 2025 | 15.25 | 15.50 | 15.25 | 15.41 | 15.41 | 1.05% | 92,258 |
| Jun 18, 2025 | 15.12 | 15.38 | 15.05 | 15.25 | 15.25 | 1.06% | 120,928 |
| Jun 17, 2025 | 15.03 | 15.19 | 15.03 | 15.09 | 15.09 | -0.07% | 53,217 |
| Jun 16, 2025 | 15.21 | 15.24 | 15.06 | 15.10 | 15.10 | 0.07% | 61,021 |
| Jun 13, 2025 | 15.29 | 15.31 | 15.06 | 15.09 | 15.09 | -1.37% | 54,392 |
| Jun 12, 2025 | 15.35 | 15.36 | 15.23 | 15.30 | 15.18 | 0.26% | 78,992 |
| Jun 11, 2025 | 15.18 | 16.50 | 15.15 | 15.26 | 15.14 | 0.20% | 119,612 |
| Jun 10, 2025 | 15.12 | 15.24 | 15.12 | 15.23 | 15.11 | 0.66% | 100,475 |
| Jun 9, 2025 | 15.16 | 15.19 | 15.11 | 15.13 | 15.01 | 0.33% | 63,170 |
| Jun 6, 2025 | 15.18 | 15.24 | 15.05 | 15.08 | 14.96 | -0.72% | 106,432 |
| Jun 5, 2025 | 15.25 | 15.25 | 15.13 | 15.19 | 15.07 | -0.07% | 50,901 |
| Jun 4, 2025 | 15.35 | 15.35 | 15.17 | 15.20 | 15.08 | -0.33% | 95,060 |
| Jun 3, 2025 | 15.44 | 15.44 | 15.20 | 15.25 | 15.13 | -0.33% | 87,191 |
| Jun 2, 2025 | 15.13 | 15.30 | 15.13 | 15.30 | 15.18 | 1.26% | 99,316 |
| May 30, 2025 | 15.12 | 15.35 | 15.07 | 15.11 | 14.99 | 0.13% | 60,240 |
| May 29, 2025 | 15.10 | 15.16 | 15.02 | 15.09 | 14.97 | 0.07% | 122,148 |
| May 28, 2025 | 15.17 | 15.35 | 14.97 | 15.08 | 14.96 | -0.98% | 144,021 |
| May 27, 2025 | 15.25 | 15.33 | 15.07 | 15.23 | 15.11 | 0.86% | 61,487 |
| May 23, 2025 | 15.12 | 15.16 | 15.07 | 15.10 | 14.98 | -0.26% | 48,597 |
| May 22, 2025 | 15.15 | 15.23 | 15.07 | 15.14 | 15.02 | 0.26% | 47,274 |
| May 21, 2025 | 15.16 | 15.28 | 15.08 | 15.10 | 14.98 | -1.11% | 35,813 |
| May 20, 2025 | 15.25 | 15.28 | 15.12 | 15.27 | 15.15 | 0.73% | 31,037 |
| May 19, 2025 | 15.10 | 15.23 | 15.10 | 15.16 | 15.04 | -0.52% | 44,857 |
| May 16, 2025 | 15.50 | 15.50 | 15.17 | 15.24 | 15.12 | -0.78% | 49,328 |
| May 15, 2025 | 15.47 | 15.50 | 15.15 | 15.36 | 15.24 | -0.84% | 49,954 |
| May 14, 2025 | 15.54 | 15.54 | 15.27 | 15.49 | 15.25 | 0.91% | 35,991 |
| May 13, 2025 | 15.49 | 15.75 | 15.26 | 15.35 | 15.11 | -1.48% | 73,287 |
| May 12, 2025 | 15.58 | 15.65 | 15.49 | 15.58 | 15.34 | 1.50% | 47,168 |
| May 9, 2025 | 15.12 | 15.41 | 15.10 | 15.35 | 15.11 | 1.25% | 52,690 |
| May 8, 2025 | 15.04 | 15.29 | 15.04 | 15.16 | 14.93 | 0.86% | 40,003 |
| May 7, 2025 | 15.05 | 15.10 | 14.94 | 15.03 | 14.80 | 0.20% | 38,805 |
| May 6, 2025 | 15.27 | 15.28 | 14.93 | 15.00 | 14.77 | -0.73% | 47,650 |
| May 5, 2025 | 15.19 | 15.19 | 14.96 | 15.11 | 14.88 | -0.40% | 38,343 |
| May 2, 2025 | 15.21 | 15.30 | 15.11 | 15.17 | 14.94 | - | 40,201 |
| May 1, 2025 | 15.07 | 15.54 | 15.07 | 15.17 | 14.94 | 0.93% | 126,318 |
| Apr 30, 2025 | 14.99 | 15.20 | 14.89 | 15.03 | 14.80 | 0.27% | 115,524 |
| Apr 29, 2025 | 14.89 | 15.13 | 14.83 | 14.99 | 14.76 | 0.60% | 61,278 |
| Apr 28, 2025 | 14.86 | 14.96 | 14.78 | 14.90 | 14.67 | -0.07% | 50,728 |
| Apr 25, 2025 | 14.90 | 14.98 | 14.81 | 14.91 | 14.68 | -0.20% | 40,512 |
| Apr 24, 2025 | 14.77 | 14.96 | 14.65 | 14.94 | 14.71 | 1.98% | 71,482 |
| Apr 23, 2025 | 14.57 | 14.78 | 14.55 | 14.65 | 14.42 | 1.60% | 124,895 |
| Apr 22, 2025 | 14.37 | 14.46 | 14.30 | 14.42 | 14.20 | 1.19% | 70,851 |
| Apr 21, 2025 | 14.39 | 14.45 | 14.24 | 14.25 | 14.03 | -0.84% | 92,109 |
| Apr 17, 2025 | 14.26 | 14.41 | 14.26 | 14.37 | 14.15 | 0.56% | 80,850 |
| Apr 16, 2025 | 14.23 | 14.37 | 14.20 | 14.29 | 14.07 | 0.14% | 66,765 |
| Apr 15, 2025 | 14.30 | 14.30 | 14.09 | 14.27 | 14.05 | -0.07% | 183,796 |
| Apr 14, 2025 | 14.21 | 14.33 | 14.10 | 14.28 | 13.94 | 1.20% | 104,162 |
| Apr 11, 2025 | 14.04 | 14.48 | 14.02 | 14.11 | 13.78 | -0.07% | 155,524 |