Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
16.05
-0.18 (-1.11%)
At close: Oct 8, 2025, 4:00 PM EDT
16.05
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
GUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.23 | 16.26 | 15.96 | 16.05 | 16.05 | -1.11% | 160,614 |
| Oct 7, 2025 | 16.11 | 16.29 | 16.01 | 16.23 | 16.23 | 0.93% | 101,339 |
| Oct 6, 2025 | 15.72 | 16.23 | 15.70 | 16.08 | 16.08 | 1.97% | 124,995 |
| Oct 3, 2025 | 15.70 | 15.88 | 15.59 | 15.77 | 15.77 | 0.64% | 112,781 |
| Oct 2, 2025 | 15.78 | 15.98 | 15.61 | 15.67 | 15.67 | -0.51% | 68,837 |
| Oct 1, 2025 | 15.65 | 15.76 | 15.52 | 15.75 | 15.75 | 0.96% | 91,249 |
| Sep 30, 2025 | 15.63 | 15.67 | 15.41 | 15.60 | 15.60 | 0.13% | 79,841 |
| Sep 29, 2025 | 15.75 | 15.75 | 15.50 | 15.58 | 15.58 | -0.06% | 104,769 |
| Sep 26, 2025 | 15.64 | 15.65 | 15.56 | 15.59 | 15.59 | -0.32% | 41,174 |
| Sep 25, 2025 | 15.65 | 15.73 | 15.55 | 15.64 | 15.64 | -0.82% | 113,226 |
| Sep 24, 2025 | 15.81 | 15.88 | 15.67 | 15.77 | 15.77 | 0.77% | 100,309 |
| Sep 23, 2025 | 15.54 | 15.73 | 15.54 | 15.65 | 15.65 | 0.32% | 62,559 |
| Sep 22, 2025 | 15.81 | 15.81 | 15.50 | 15.60 | 15.60 | 0.26% | 60,166 |
| Sep 19, 2025 | 15.59 | 15.59 | 15.47 | 15.56 | 15.56 | - | 42,437 |
| Sep 18, 2025 | 15.64 | 15.67 | 15.52 | 15.56 | 15.56 | -0.51% | 86,629 |
| Sep 17, 2025 | 15.88 | 15.88 | 15.60 | 15.64 | 15.64 | -0.57% | 87,740 |
| Sep 16, 2025 | 15.84 | 15.90 | 15.73 | 15.73 | 15.73 | -1.07% | 62,897 |
| Sep 15, 2025 | 15.97 | 15.99 | 15.85 | 15.90 | 15.90 | -0.44% | 49,087 |
| Sep 12, 2025 | 16.24 | 16.25 | 15.94 | 15.97 | 15.85 | -1.72% | 64,889 |
| Sep 11, 2025 | 16.12 | 16.25 | 16.10 | 16.25 | 16.13 | 0.93% | 58,875 |
| Sep 10, 2025 | 16.23 | 16.25 | 16.09 | 16.10 | 15.98 | -0.74% | 95,846 |
| Sep 9, 2025 | 16.07 | 16.22 | 16.04 | 16.22 | 16.10 | 1.31% | 57,864 |
| Sep 8, 2025 | 16.12 | 16.13 | 15.97 | 16.01 | 15.89 | -0.87% | 81,921 |
| Sep 5, 2025 | 16.25 | 16.25 | 16.10 | 16.15 | 16.03 | -0.19% | 52,610 |
| Sep 4, 2025 | 15.90 | 16.20 | 15.90 | 16.18 | 16.06 | 2.08% | 107,015 |
| Sep 3, 2025 | 15.84 | 15.90 | 15.78 | 15.85 | 15.73 | 0.32% | 53,360 |
| Sep 2, 2025 | 15.78 | 15.90 | 15.70 | 15.80 | 15.68 | 0.13% | 98,826 |
| Aug 29, 2025 | 15.84 | 15.90 | 15.71 | 15.78 | 15.66 | 0.06% | 53,662 |
| Aug 28, 2025 | 15.63 | 15.83 | 15.63 | 15.77 | 15.65 | 0.90% | 78,198 |
| Aug 27, 2025 | 15.62 | 15.80 | 15.62 | 15.63 | 15.51 | -0.45% | 78,478 |
| Aug 26, 2025 | 15.73 | 15.79 | 15.60 | 15.70 | 15.58 | -0.19% | 64,532 |
| Aug 25, 2025 | 15.74 | 15.83 | 15.59 | 15.73 | 15.61 | 0.13% | 66,338 |
| Aug 22, 2025 | 15.50 | 16.10 | 15.46 | 15.71 | 15.59 | 1.22% | 120,152 |
| Aug 21, 2025 | 15.60 | 15.60 | 15.43 | 15.52 | 15.41 | -0.83% | 81,641 |
| Aug 20, 2025 | 15.64 | 16.20 | 15.59 | 15.65 | 15.53 | 0.19% | 44,983 |
| Aug 19, 2025 | 15.63 | 15.71 | 15.50 | 15.62 | 15.50 | 0.39% | 73,782 |
| Aug 18, 2025 | 15.60 | 15.65 | 15.52 | 15.56 | 15.45 | -0.26% | 56,107 |
| Aug 15, 2025 | 15.55 | 15.70 | 15.55 | 15.60 | 15.48 | -1.14% | 49,136 |
| Aug 14, 2025 | 15.72 | 15.83 | 15.64 | 15.78 | 15.55 | 0.51% | 73,110 |
| Aug 13, 2025 | 15.74 | 15.83 | 15.68 | 15.70 | 15.47 | 0.51% | 124,744 |
| Aug 12, 2025 | 15.58 | 15.84 | 15.52 | 15.62 | 15.39 | 0.77% | 53,002 |
| Aug 11, 2025 | 15.59 | 15.64 | 15.49 | 15.50 | 15.27 | - | 50,576 |
| Aug 8, 2025 | 15.60 | 15.64 | 15.41 | 15.50 | 15.27 | -0.26% | 61,286 |
| Aug 7, 2025 | 15.45 | 15.62 | 15.33 | 15.54 | 15.31 | 1.11% | 122,142 |
| Aug 6, 2025 | 15.31 | 15.47 | 15.21 | 15.37 | 15.14 | 0.46% | 158,566 |
| Aug 5, 2025 | 15.25 | 15.32 | 15.19 | 15.30 | 15.07 | 0.33% | 87,840 |
| Aug 4, 2025 | 15.20 | 15.30 | 15.18 | 15.25 | 15.02 | 0.33% | 73,979 |
| Aug 1, 2025 | 15.34 | 15.34 | 15.13 | 15.20 | 14.97 | -0.91% | 103,041 |
| Jul 31, 2025 | 15.43 | 15.44 | 15.26 | 15.34 | 15.11 | -0.45% | 184,525 |
| Jul 30, 2025 | 15.45 | 15.48 | 15.30 | 15.41 | 15.18 | -0.13% | 169,750 |