Guggenheim Active Allocation Fund (GUG)

NYSE: GUG · Real-Time Price · USD

16.37

+0.01 (0.06%)

At close: Jul 17, 2026, 4:00 PM EDT

16.42

+0.05 (0.31%)

After-hours: Jul 17, 2026, 7:00 PM EDT

GUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	16.29	16.46	16.29	16.37	16.37	0.06%	108,225
Jul 16, 2026	16.06	16.39	16.06	16.36	16.36	0.86%	109,605
Jul 15, 2026	16.20	16.27	16.13	16.22	16.22	0.55%	66,738
Jul 14, 2026	16.14	16.34	16.03	16.25	16.13	0.74%	78,392
Jul 13, 2026	15.93	16.24	15.82	16.13	16.01	1.57%	157,994
Jul 10, 2026	15.81	15.98	15.81	15.88	15.76	0.19%	50,828
Jul 9, 2026	15.81	15.95	15.78	15.85	15.73	0.13%	92,508
Jul 8, 2026	16.11	16.11	15.79	15.83	15.71	-0.69%	139,432
Jul 7, 2026	15.91	16.03	15.79	15.94	15.82	-0.19%	151,223
Jul 6, 2026	16.00	16.00	15.92	15.97	15.85	0.06%	50,668
Jul 2, 2026	15.97	16.10	15.92	15.96	15.84	0.31%	68,936
Jul 1, 2026	16.00	16.00	15.81	15.91	15.79	-0.44%	63,919
Jun 30, 2026	16.01	16.09	15.91	15.98	15.86	0.19%	111,277
Jun 29, 2026	15.94	16.11	15.86	15.95	15.83	0.82%	87,473
Jun 26, 2026	15.83	15.87	15.74	15.82	15.70	0.13%	28,967
Jun 25, 2026	15.75	15.84	15.73	15.80	15.68	0.32%	45,080
Jun 24, 2026	15.67	15.75	15.63	15.75	15.63	0.51%	61,525
Jun 23, 2026	15.65	15.68	15.55	15.67	15.56	-0.13%	42,483
Jun 22, 2026	15.70	15.73	15.67	15.69	15.58	0.06%	35,894
Jun 18, 2026	15.69	15.72	15.67	15.68	15.57	0.13%	56,172
Jun 17, 2026	15.79	15.84	15.64	15.66	15.55	-0.63%	59,877
Jun 16, 2026	15.98	16.03	15.75	15.76	15.64	-1.19%	95,041
Jun 15, 2026	16.06	16.14	15.95	15.95	15.83	-0.69%	85,447
Jun 12, 2026	16.13	16.29	16.13	16.18	15.94	-0.12%	60,240
Jun 11, 2026	16.20	16.26	16.15	16.20	15.96	0.56%	49,040
Jun 10, 2026	15.92	16.17	15.90	16.11	15.87	1.51%	65,650
Jun 9, 2026	15.89	15.95	15.80	15.87	15.64	-0.38%	70,657
Jun 8, 2026	15.84	16.04	15.76	15.93	15.70	1.82%	102,510
Jun 5, 2026	15.82	15.82	15.62	15.65	15.42	-1.29%	32,510
Jun 4, 2026	15.96	15.96	15.71	15.85	15.62	0.19%	125,150
Jun 3, 2026	16.02	16.02	15.80	15.82	15.59	-1.37%	115,722
Jun 2, 2026	16.17	16.28	15.90	16.04	15.81	-0.50%	109,976
Jun 1, 2026	16.22	16.22	16.06	16.12	15.88	-0.49%	68,602
May 29, 2026	16.35	16.35	16.15	16.20	15.96	-0.67%	81,637
May 28, 2026	16.26	16.34	16.15	16.31	16.07	0.93%	140,511
May 27, 2026	16.08	16.39	16.08	16.16	15.92	0.94%	297,862
May 26, 2026	15.99	16.07	15.88	16.01	15.78	0.06%	166,699
May 22, 2026	15.95	16.00	15.92	16.00	15.77	0.31%	80,969
May 21, 2026	15.84	15.95	15.83	15.95	15.72	0.89%	69,567
May 20, 2026	15.56	15.90	15.56	15.81	15.58	1.35%	145,867
May 19, 2026	15.48	15.63	15.42	15.60	15.37	0.91%	82,969
May 18, 2026	15.66	15.66	15.42	15.46	15.23	-1.21%	30,822
May 15, 2026	15.70	15.73	15.50	15.65	15.42	-0.26%	56,396
May 14, 2026	15.72	15.89	15.72	15.81	15.46	-	63,178
May 13, 2026	15.87	15.90	15.78	15.81	15.46	-0.19%	39,431
May 12, 2026	15.88	15.89	15.77	15.84	15.49	-0.25%	67,043
May 11, 2026	15.80	16.00	15.80	15.88	15.53	0.19%	72,995
May 8, 2026	15.90	15.94	15.78	15.85	15.50	0.32%	41,944
May 7, 2026	15.94	16.04	15.73	15.80	15.45	-0.44%	72,750
May 6, 2026	15.83	15.91	15.76	15.87	15.52	0.19%	63,364