Skip to main content
Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
15.48
-0.03 (-0.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

GUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.5615.6115.4815.4815.48-0.19%39,546
Feb 20, 202515.5315.5515.4815.5115.510.06%21,270
Feb 19, 202515.5615.6215.4715.5015.50-0.13%42,028
Feb 18, 202515.5415.5915.5015.5215.52-0.70%65,598
Feb 14, 202515.6015.6315.4615.6315.63-0.16%58,781
Feb 13, 202515.6415.6815.5615.6615.54-0.16%90,461
Feb 12, 202515.7015.7915.5515.6815.56-0.38%80,813
Feb 11, 202515.8415.8415.6715.7415.62-0.94%71,808
Feb 10, 202516.0216.0215.5915.8915.77-0.63%82,260
Feb 7, 202515.7316.0115.6315.9915.871.91%142,786
Feb 6, 202515.6115.7415.6115.6915.57-0.19%86,792
Feb 5, 202515.6415.7415.6415.7215.600.26%53,900
Feb 4, 202515.6415.7015.5415.6815.560.51%55,239
Feb 3, 202515.5915.6415.4315.6015.48-0.19%78,450
Jan 31, 202515.6415.6515.5115.6315.510.32%71,921
Jan 30, 202515.6115.6515.4015.5815.46-0.45%97,397
Jan 29, 202515.7015.7015.4915.6515.53-0.32%87,479
Jan 28, 202515.5715.7015.3615.7015.581.49%154,817
Jan 27, 202515.6815.6815.4715.4715.35-1.84%64,590
Jan 24, 202515.6515.8415.5415.7615.640.96%150,347
Jan 23, 202515.5115.6815.3515.6115.490.84%115,951
Jan 22, 202515.3615.4815.1715.4815.361.11%100,488
Jan 21, 202515.2715.3415.1915.3115.200.72%79,344
Jan 17, 202515.1115.2615.0515.2015.090.86%499,494
Jan 16, 202515.1015.1514.9915.0714.96-0.13%136,522
Jan 15, 202514.9515.1014.9215.0914.980.47%168,797
Jan 14, 202514.9915.0514.9015.0214.790.67%98,434
Jan 13, 202514.8715.0614.8114.9214.69-0.67%149,025
Jan 10, 202514.9215.0514.8715.0214.790.40%99,055
Jan 8, 202514.9614.9814.8614.9614.73-0.07%87,645
Jan 7, 202515.1415.1414.9314.9714.74-0.60%75,717
Jan 6, 202515.0815.1014.9915.0614.83-0.07%60,874
Jan 3, 202515.0015.0914.9515.0714.840.67%96,763
Jan 2, 202514.8514.9814.8514.9714.740.67%73,395
Dec 31, 202414.9714.9814.7814.8714.64-0.47%191,595
Dec 30, 202414.8715.0014.8514.9414.71-0.27%203,845
Dec 27, 202414.9615.0614.8514.9814.75-0.53%149,601
Dec 26, 202415.1015.2715.0215.0614.83-0.13%170,604
Dec 24, 202415.0015.2614.9615.0814.850.07%108,291
Dec 23, 202415.0015.2814.9015.0714.840.47%180,194
Dec 20, 202415.1015.2314.9215.0014.770.27%123,424
Dec 19, 202415.1815.2514.9614.9614.73-1.19%141,983
Dec 18, 202415.3415.3815.1115.1414.91-0.39%111,606
Dec 17, 202415.2715.3715.1115.2014.97-0.20%141,308
Dec 16, 202415.2715.4415.2215.2315.00-0.98%128,673
Dec 13, 202415.4215.6015.2515.3815.15-1.54%162,178
Dec 12, 202415.7015.7515.5015.6215.26-0.13%97,616
Dec 11, 202415.6515.7915.4515.6415.280.51%118,278
Dec 10, 202415.5315.6215.4515.5615.210.19%79,645
Dec 9, 202415.5315.6815.4315.5315.18-0.64%154,968
Dec 6, 202415.6315.7315.5015.6315.270.19%100,463
Dec 5, 202415.7615.7615.5815.6015.24-0.51%108,265
Dec 4, 202415.8015.8015.5815.6815.32-0.63%80,404
Dec 3, 202415.8115.8115.6615.7815.420.19%40,320
Dec 2, 202415.7415.7715.6015.7515.390.19%131,552
Nov 29, 202415.6315.7715.6315.7215.360.96%50,306
Nov 27, 202415.4915.5915.4315.5715.210.97%75,760
Nov 26, 202415.5215.5715.4215.4215.07-1.09%101,520
Nov 25, 202415.5615.5915.5315.5915.230.45%106,550
Nov 22, 202415.6215.6315.4215.5215.17-0.64%137,419
Nov 21, 202415.6215.6815.5715.6215.260.39%49,169
Nov 20, 202415.6015.6515.5115.5615.21-0.26%77,105
Nov 19, 202415.6515.6915.5715.6015.24-0.19%99,110
Nov 18, 202415.7315.8215.5515.6315.27-0.51%69,845
Nov 15, 202416.0016.0015.7115.7115.35-2.36%73,639
Nov 14, 202416.0516.0915.7716.0915.611.13%57,038
Nov 13, 202415.9116.0415.7715.9115.430.44%97,569
Nov 12, 202416.0916.0915.8015.8415.36-1.25%49,541
Nov 11, 202415.9216.3115.9216.0415.560.63%61,421
Nov 8, 202415.8316.1215.8315.9415.460.19%56,792
Nov 7, 202416.0316.0515.6415.9115.43-0.56%129,084
Nov 6, 202415.6416.0015.6016.0015.522.43%153,465
Nov 5, 202415.6915.7715.5715.6215.15-0.38%56,696
Nov 4, 202415.7615.7815.6515.6815.21-0.13%18,656
Nov 1, 202415.7815.8415.7015.7015.23-0.06%116,223
Oct 31, 202415.7615.7915.6615.7115.240.26%59,215
Oct 30, 202415.7215.7215.5815.6715.200.13%65,046
Oct 29, 202415.6515.7515.5215.6515.180.38%74,082
Oct 28, 202415.6715.7515.3915.5915.12-0.51%78,067
Oct 25, 202415.7115.8015.6015.6715.20-0.25%65,607
Oct 24, 202415.7515.8115.6715.7115.24-0.51%66,172
Oct 23, 202415.6515.7915.6315.7915.310.25%68,326
Oct 22, 202415.8315.9015.7015.7515.28-0.51%52,551
Oct 21, 202415.9115.9615.7415.8315.35-0.88%79,752
Oct 18, 202415.8815.9915.8315.9715.490.69%52,386
Oct 17, 202415.7815.9415.7815.8615.38-0.19%50,231
Oct 16, 202415.8515.9815.7015.8915.410.13%57,372
Oct 15, 202416.0216.0715.8115.8715.39-0.69%45,046
Oct 14, 202416.0916.1815.9315.9815.38-0.12%33,946
Oct 11, 202416.1416.1815.9616.0015.40-0.19%72,195
Oct 10, 202416.3016.3216.0016.0315.43-0.93%64,632
Oct 9, 202416.2916.4516.0716.1815.58-0.61%63,599
Oct 8, 202416.5616.6516.1116.2815.67-0.85%140,069
Oct 7, 202416.4216.6716.4016.4215.810.12%39,382
Oct 4, 202416.4716.5016.3216.4015.790.24%33,180
Oct 3, 202416.5316.6616.2516.3615.75-0.79%85,201
Oct 2, 202416.5816.5816.3916.4915.87-0.36%52,888
Oct 1, 202416.5816.5816.3316.5515.93-236,352
Sep 30, 202416.4616.6016.2516.5515.931.47%81,465
Sep 27, 202416.4316.5816.2416.3115.70-65,008