Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
15.84
-0.08 (-0.50%)
Oct 28, 2025, 4:00 PM EDT - Market closed

GUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202515.9716.0215.6415.8415.84-0.50%115,639
Oct 27, 202515.8116.0215.8115.9215.920.89%51,755
Oct 24, 202515.8015.9015.7615.7815.78-0.13%29,542
Oct 23, 202515.7615.8215.6615.8015.800.57%61,297
Oct 22, 202515.4215.8015.4215.7115.71-0.29%78,580
Oct 21, 202515.5915.8315.5515.7615.760.93%50,451
Oct 20, 202515.7915.7915.4515.6115.61-0.95%94,712
Oct 17, 202515.9015.9315.6515.7615.76-1.07%84,678
Oct 16, 202515.9616.1015.9015.9315.93-0.44%71,451
Oct 15, 202515.8216.0015.8016.0016.000.25%54,863
Oct 14, 202516.0416.0815.9215.9615.84-57,637
Oct 13, 202516.3016.3015.7715.9615.840.95%44,531
Oct 10, 202516.1216.1315.7715.8115.69-1.68%48,553
Oct 9, 202516.0916.0915.9116.0815.960.19%29,832
Oct 8, 202516.2316.2615.9616.0515.93-1.11%160,614
Oct 7, 202516.1116.2916.0116.2316.110.93%101,339
Oct 6, 202515.7216.2315.7016.0815.961.97%124,995
Oct 3, 202515.7015.8815.5915.7715.650.64%112,781
Oct 2, 202515.7815.9815.6115.6715.56-0.51%68,837
Oct 1, 202515.6515.7615.5215.7515.630.96%91,249
Sep 30, 202515.6315.6715.4115.6015.490.13%79,841
Sep 29, 202515.7515.7515.5015.5815.47-0.06%104,769
Sep 26, 202515.6415.6515.5615.5915.48-0.32%41,174
Sep 25, 202515.6515.7315.5515.6415.53-0.82%113,226
Sep 24, 202515.8115.8815.6715.7715.650.77%100,309
Sep 23, 202515.5415.7315.5415.6515.540.32%62,559
Sep 22, 202515.8115.8115.5015.6015.490.26%60,166
Sep 19, 202515.5915.5915.4715.5615.45-42,437
Sep 18, 202515.6415.6715.5215.5615.45-0.51%86,629
Sep 17, 202515.8815.8815.6015.6415.53-0.57%87,740
Sep 16, 202515.8415.9015.7315.7315.61-1.07%62,897
Sep 15, 202515.9715.9915.8515.9015.78-0.44%49,087
Sep 12, 202516.2416.2515.9415.9715.74-1.72%64,889
Sep 11, 202516.1216.2516.1016.2516.010.93%58,875
Sep 10, 202516.2316.2516.0916.1015.86-0.74%95,846
Sep 9, 202516.0716.2216.0416.2215.981.31%57,864
Sep 8, 202516.1216.1315.9716.0115.77-0.87%81,921
Sep 5, 202516.2516.2516.1016.1515.91-0.19%52,610
Sep 4, 202515.9016.2015.9016.1815.942.08%107,015
Sep 3, 202515.8415.9015.7815.8515.620.32%53,360
Sep 2, 202515.7815.9015.7015.8015.570.13%98,826
Aug 29, 202515.8415.9015.7115.7815.550.06%53,662
Aug 28, 202515.6315.8315.6315.7715.540.90%78,198
Aug 27, 202515.6215.8015.6215.6315.40-0.45%78,478
Aug 26, 202515.7315.7915.6015.7015.47-0.19%64,532
Aug 25, 202515.7415.8315.5915.7315.500.13%66,338
Aug 22, 202515.5016.1015.4615.7115.481.22%120,152
Aug 21, 202515.6015.6015.4315.5215.29-0.83%81,641
Aug 20, 202515.6416.2015.5915.6515.420.19%44,983
Aug 19, 202515.6315.7115.5015.6215.390.39%73,782