Guggenheim Active Allocation Fund (GUG)

NYSE: GUG · Real-Time Price · USD

15.49

+0.03 (0.19%)

At close: Aug 7, 2026, 4:00 PM EDT

15.49

0.00 (0.00%)

After-hours: Aug 7, 2026, 7:00 PM EDT

GUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	15.59	15.59	15.42	15.49	15.49	0.19%	74,930
Aug 6, 2026	15.46	15.50	15.41	15.46	15.46	0.39%	39,340
Aug 5, 2026	15.59	15.60	15.40	15.40	15.40	-0.71%	109,860
Aug 4, 2026	15.44	15.57	15.43	15.51	15.51	0.45%	98,810
Aug 3, 2026	15.49	15.54	15.41	15.44	15.44	-0.06%	80,523
Jul 31, 2026	15.49	15.51	15.32	15.45	15.45	0.52%	67,838
Jul 30, 2026	15.35	15.45	15.32	15.37	15.37	0.33%	109,206
Jul 29, 2026	15.42	15.46	15.23	15.32	15.32	-0.39%	80,587
Jul 28, 2026	15.43	15.44	15.26	15.38	15.38	-	92,909
Jul 27, 2026	15.45	15.53	15.31	15.38	15.38	-0.13%	62,529
Jul 24, 2026	15.46	15.55	15.35	15.40	15.40	-0.52%	82,342
Jul 23, 2026	15.69	15.69	15.35	15.48	15.48	-1.21%	172,861
Jul 22, 2026	16.08	16.10	15.65	15.67	15.67	-2.25%	157,815
Jul 21, 2026	16.03	16.14	16.03	16.03	16.03	-0.43%	46,011
Jul 20, 2026	16.35	16.40	16.10	16.10	16.10	-1.65%	91,110
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