Skip to main content
Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
15.20
+0.13 (0.86%)
Jan 17, 2025, 4:00 PM EST - Market closed

GUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202515.1115.2615.0515.2015.200.86%499,494
Jan 16, 202515.1015.1514.9915.0715.07-0.13%136,522
Jan 15, 202514.9515.1014.9215.0915.090.47%168,797
Jan 14, 202514.9915.0514.9015.0214.900.67%98,434
Jan 13, 202514.8715.0614.8114.9214.80-0.67%149,025
Jan 10, 202514.9215.0514.8715.0214.900.40%99,055
Jan 8, 202514.9614.9814.8614.9614.84-0.07%87,645
Jan 7, 202515.1415.1414.9314.9714.85-0.60%75,717
Jan 6, 202515.0815.1014.9915.0614.94-0.07%60,874
Jan 3, 202515.0015.0914.9515.0714.950.67%96,763
Jan 2, 202514.8514.9814.8514.9714.850.67%73,395
Dec 31, 202414.9714.9814.7814.8714.75-0.47%191,595
Dec 30, 202414.8715.0014.8514.9414.82-0.27%203,845
Dec 27, 202414.9615.0614.8514.9814.86-0.53%149,601
Dec 26, 202415.1015.2715.0215.0614.94-0.13%170,604
Dec 24, 202415.0015.2614.9615.0814.960.07%108,291
Dec 23, 202415.0015.2814.9015.0714.950.47%180,194
Dec 20, 202415.1015.2314.9215.0014.880.27%123,424
Dec 19, 202415.1815.2514.9614.9614.84-1.19%141,983
Dec 18, 202415.3415.3815.1115.1415.02-0.39%111,606
Dec 17, 202415.2715.3715.1115.2015.08-0.20%141,308
Dec 16, 202415.2715.4415.2215.2315.11-0.98%128,673
Dec 13, 202415.4215.6015.2515.3815.26-1.54%162,178
Dec 12, 202415.7015.7515.5015.6215.38-0.13%97,616
Dec 11, 202415.6515.7915.4515.6415.400.51%118,278
Dec 10, 202415.5315.6215.4515.5615.320.19%79,645
Dec 9, 202415.5315.6815.4315.5315.29-0.64%154,968
Dec 6, 202415.6315.7315.5015.6315.390.19%100,463
Dec 5, 202415.7615.7615.5815.6015.36-0.51%108,265
Dec 4, 202415.8015.8015.5815.6815.44-0.63%80,404
Dec 3, 202415.8115.8115.6615.7815.540.19%40,320
Dec 2, 202415.7415.7715.6015.7515.510.19%131,552
Nov 29, 202415.6315.7715.6315.7215.480.96%50,306
Nov 27, 202415.4915.5915.4315.5715.330.97%75,760
Nov 26, 202415.5215.5715.4215.4215.18-1.09%101,520
Nov 25, 202415.5615.5915.5315.5915.350.45%106,550
Nov 22, 202415.6215.6315.4215.5215.28-0.64%137,419
Nov 21, 202415.6215.6815.5715.6215.380.39%49,169
Nov 20, 202415.6015.6515.5115.5615.32-0.26%77,105
Nov 19, 202415.6515.6915.5715.6015.36-0.19%99,110
Nov 18, 202415.7315.8215.5515.6315.39-0.51%69,845
Nov 15, 202416.0016.0015.7115.7115.47-2.36%73,639
Nov 14, 202416.0516.0915.7716.0915.721.13%57,038
Nov 13, 202415.9116.0415.7715.9115.550.44%97,569
Nov 12, 202416.0916.0915.8015.8415.48-1.25%49,541
Nov 11, 202415.9216.3115.9216.0415.670.63%61,421
Nov 8, 202415.8316.1215.8315.9415.580.19%56,792
Nov 7, 202416.0316.0515.6415.9115.55-0.56%129,084
Nov 6, 202415.6416.0015.6016.0015.642.43%153,465
Nov 5, 202415.6915.7715.5715.6215.26-0.38%56,696
Nov 4, 202415.7615.7815.6515.6815.32-0.13%18,656
Nov 1, 202415.7815.8415.7015.7015.34-0.06%116,223
Oct 31, 202415.7615.7915.6615.7115.350.26%59,215
Oct 30, 202415.7215.7215.5815.6715.310.13%65,046
Oct 29, 202415.6515.7515.5215.6515.290.38%74,082
Oct 28, 202415.6715.7515.3915.5915.24-0.51%78,067
Oct 25, 202415.7115.8015.6015.6715.31-0.25%65,607
Oct 24, 202415.7515.8115.6715.7115.35-0.51%66,172
Oct 23, 202415.6515.7915.6315.7915.430.25%68,326
Oct 22, 202415.8315.9015.7015.7515.39-0.51%52,551
Oct 21, 202415.9115.9615.7415.8315.47-0.88%79,752
Oct 18, 202415.8815.9915.8315.9715.610.69%52,386
Oct 17, 202415.7815.9415.7815.8615.50-0.19%50,231
Oct 16, 202415.8515.9815.7015.8915.530.13%57,372
Oct 15, 202416.0216.0715.8115.8715.51-0.69%45,046
Oct 14, 202416.0916.1815.9315.9815.50-0.12%33,946
Oct 11, 202416.1416.1815.9616.0015.52-0.19%72,195
Oct 10, 202416.3016.3216.0016.0315.55-0.93%64,632
Oct 9, 202416.2916.4516.0716.1815.69-0.61%63,599
Oct 8, 202416.5616.6516.1116.2815.79-0.85%140,069
Oct 7, 202416.4216.6716.4016.4215.930.12%39,382
Oct 4, 202416.4716.5016.3216.4015.910.24%33,180
Oct 3, 202416.5316.6616.2516.3615.87-0.79%85,201
Oct 2, 202416.5816.5816.3916.4915.99-0.36%52,888
Oct 1, 202416.5816.5816.3316.5516.05-236,352
Sep 30, 202416.4616.6016.2516.5516.051.47%81,465
Sep 27, 202416.4316.5816.2416.3115.82-65,008
Sep 26, 202416.4216.6316.1116.3115.82-55,565
Sep 25, 202416.4516.6016.2916.3115.82-1.45%58,006
Sep 24, 202416.4616.6316.2416.5516.050.91%95,480
Sep 23, 202416.1116.4516.0516.4015.911.93%72,024
Sep 20, 202416.0816.1816.0116.0915.610.56%32,598
Sep 19, 202416.3616.5015.9916.0015.52-1.17%160,522
Sep 18, 202416.5616.6416.1516.1915.70-1.01%118,213
Sep 17, 202416.6516.8516.3316.3615.86-1.77%128,724
Sep 16, 202416.3616.8816.2416.6516.152.08%237,003
Sep 13, 202416.4216.4516.2316.3115.82-0.49%111,576
Sep 12, 202416.4016.4216.2216.3915.780.64%148,342
Sep 11, 202416.1916.3816.1316.2915.680.40%82,155
Sep 10, 202416.2216.3316.1516.2215.620.62%87,003
Sep 9, 202416.1516.2416.1216.1215.520.37%93,712
Sep 6, 202416.1116.1415.9516.0615.470.50%70,021
Sep 5, 202415.9716.0915.8315.9815.390.06%70,686
Sep 4, 202415.7416.1815.7415.9715.380.88%76,030
Sep 3, 202415.9016.1515.8215.8315.24-0.90%94,389
Aug 30, 202415.8916.0315.8715.9715.380.97%57,212
Aug 29, 202415.7615.9315.7515.8215.230.38%96,380
Aug 28, 202415.7115.8015.5915.7615.180.45%75,718
Aug 27, 202415.7515.7615.6015.6915.11-0.19%103,434
Aug 26, 202415.6615.7715.6115.7215.14-0.19%51,869