Guggenheim Active Allocation Fund (GUG)

GUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.82	15.82	15.62	15.65	15.65	-1.29%	30,710
Jun 4, 2026	15.96	15.96	15.71	15.85	15.85	0.19%	125,150
Jun 3, 2026	16.02	16.02	15.80	15.82	15.82	-1.37%	115,722
Jun 2, 2026	16.17	16.28	15.90	16.04	16.04	-0.50%	109,976
Jun 1, 2026	16.22	16.22	16.06	16.12	16.12	-0.49%	68,602
May 29, 2026	16.35	16.35	16.15	16.20	16.20	-0.67%	81,637
May 28, 2026	16.26	16.34	16.15	16.31	16.31	0.93%	140,511
May 27, 2026	16.08	16.39	16.08	16.16	16.16	0.94%	297,862
May 26, 2026	15.99	16.07	15.88	16.01	16.01	0.06%	166,699
May 22, 2026	15.95	16.00	15.92	16.00	16.00	0.31%	80,969
May 21, 2026	15.84	15.95	15.83	15.95	15.95	0.89%	69,567
May 20, 2026	15.56	15.90	15.56	15.81	15.81	1.35%	145,867
May 19, 2026	15.48	15.63	15.42	15.60	15.60	0.91%	82,969
May 18, 2026	15.66	15.66	15.42	15.46	15.46	-1.21%	30,822
May 15, 2026	15.70	15.73	15.50	15.65	15.65	-0.26%	56,396
May 14, 2026	15.72	15.89	15.72	15.81	15.69	-	63,178
May 13, 2026	15.87	15.90	15.78	15.81	15.69	-0.19%	39,431
May 12, 2026	15.88	15.89	15.77	15.84	15.72	-0.25%	67,043
May 11, 2026	15.80	16.00	15.80	15.88	15.76	0.19%	72,995
May 8, 2026	15.90	15.94	15.78	15.85	15.73	0.32%	41,944
May 7, 2026	15.94	16.04	15.73	15.80	15.68	-0.44%	72,750
May 6, 2026	15.83	15.91	15.76	15.87	15.75	0.19%	63,364
May 5, 2026	15.91	15.91	15.73	15.84	15.72	-0.63%	46,588
May 4, 2026	15.91	16.10	15.84	15.94	15.82	-0.19%	99,127
May 1, 2026	15.79	16.14	15.72	15.97	15.85	0.82%	73,328
Apr 30, 2026	15.71	15.85	15.62	15.84	15.72	1.34%	65,221
Apr 29, 2026	15.62	15.64	15.43	15.63	15.51	0.13%	52,424
Apr 28, 2026	15.65	15.66	15.53	15.61	15.49	-	48,578
Apr 27, 2026	15.63	15.67	15.56	15.61	15.49	0.06%	63,402
Apr 24, 2026	15.56	15.64	15.55	15.60	15.48	0.06%	31,750
Apr 23, 2026	15.57	15.72	15.53	15.59	15.47	0.13%	76,953
Apr 22, 2026	15.57	15.67	15.55	15.57	15.45	-0.06%	54,681
Apr 21, 2026	15.58	15.69	15.57	15.58	15.46	-0.32%	39,494
Apr 20, 2026	15.63	15.71	15.61	15.63	15.51	-0.38%	46,754
Apr 17, 2026	15.75	15.76	15.67	15.69	15.57	0.26%	36,845
Apr 16, 2026	15.68	15.71	15.62	15.65	15.53	-0.51%	59,490
Apr 15, 2026	15.76	15.88	15.68	15.73	15.61	0.25%	66,225
Apr 14, 2026	15.77	15.89	15.77	15.81	15.57	-0.50%	96,899
Apr 13, 2026	15.93	15.93	15.79	15.89	15.65	-0.25%	64,552
Apr 10, 2026	16.04	16.04	15.84	15.93	15.69	-0.69%	60,402
Apr 9, 2026	15.70	16.09	15.69	16.04	15.80	2.23%	93,702
Apr 8, 2026	15.56	15.75	14.80	15.69	15.46	1.42%	69,264
Apr 7, 2026	15.29	15.54	15.11	15.47	15.24	0.39%	96,758
Apr 6, 2026	15.46	15.46	15.30	15.41	15.18	0.39%	55,996
Apr 2, 2026	15.22	15.40	15.22	15.35	15.12	0.20%	81,413
Apr 1, 2026	15.23	15.48	15.18	15.32	15.09	0.66%	130,445
Mar 31, 2026	15.12	15.24	15.01	15.22	14.99	1.74%	71,791
Mar 30, 2026	14.90	15.05	14.70	14.96	14.74	0.81%	92,654
Mar 27, 2026	14.94	15.05	14.72	14.84	14.62	-0.93%	54,672
Mar 26, 2026	15.05	15.09	14.89	14.98	14.76	-1.12%	63,464

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.