Guggenheim Active Allocation Fund (GUG)

NYSE: GUG · Real-Time Price · USD

15.04

-0.26 (-1.70%)

At close: Aug 27, 2026, 4:00 PM EDT

15.10

+0.06 (0.40%)

After-hours: Aug 27, 2026, 7:30 PM EDT

GUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	15.25	15.30	14.98	15.04	15.04	-1.70%	177,237
Aug 26, 2026	15.15	15.30	15.15	15.30	15.30	0.59%	92,510
Aug 25, 2026	15.23	15.23	15.09	15.21	15.21	0.26%	61,311
Aug 24, 2026	15.08	15.20	14.91	15.17	15.17	0.33%	120,345
Aug 21, 2026	14.86	15.14	14.66	15.12	15.12	1.75%	199,461
Aug 20, 2026	14.97	15.91	14.83	14.86	14.86	-0.87%	191,628
Aug 19, 2026	15.00	15.05	14.95	14.99	14.99	0.40%	83,971
Aug 18, 2026	14.99	15.16	14.92	14.93	14.93	-0.93%	203,190
Aug 17, 2026	15.30	15.31	14.97	15.07	15.07	-1.31%	222,202
Aug 14, 2026	15.23	15.39	15.23	15.27	15.27	0.06%	118,918
Aug 13, 2026	15.38	15.50	15.33	15.38	15.26	-0.45%	107,454
Aug 12, 2026	15.53	15.58	15.42	15.45	15.33	-0.06%	64,392
Aug 11, 2026	15.50	15.52	15.40	15.46	15.34	0.32%	71,678
Aug 10, 2026	15.53	15.53	15.40	15.41	15.29	-0.52%	74,872
Aug 7, 2026	15.59	15.59	15.42	15.49	15.37	0.19%	75,041
Aug 6, 2026	15.46	15.50	15.41	15.46	15.34	0.39%	39,341
Aug 5, 2026	15.59	15.60	15.40	15.40	15.28	-0.71%	109,861
Aug 4, 2026	15.44	15.57	15.43	15.51	15.39	0.45%	98,812
Aug 3, 2026	15.49	15.54	15.41	15.44	15.32	-0.06%	80,524
Jul 31, 2026	15.49	15.51	15.32	15.45	15.33	0.52%	67,839
Jul 30, 2026	15.35	15.45	15.32	15.37	15.25	0.33%	109,207
Jul 29, 2026	15.42	15.46	15.23	15.32	15.20	-0.39%	80,588
Jul 28, 2026	15.43	15.44	15.26	15.38	15.26	-	92,910
Jul 27, 2026	15.45	15.53	15.31	15.38	15.26	-0.13%	62,529
Jul 24, 2026	15.46	15.55	15.35	15.40	15.28	-0.52%	82,372
Jul 23, 2026	15.69	15.69	15.35	15.48	15.36	-1.21%	172,861
Jul 22, 2026	16.08	16.10	15.65	15.67	15.55	-2.25%	157,815
Jul 21, 2026	16.03	16.14	16.03	16.03	15.91	-0.43%	46,011
Jul 20, 2026	16.35	16.40	16.10	16.10	15.98	-1.65%	91,111
Jul 17, 2026	16.29	16.46	16.29	16.37	16.24	0.06%	108,225
Jul 16, 2026	16.06	16.39	16.06	16.36	16.23	0.86%	109,605
Jul 15, 2026	16.20	16.27	16.13	16.22	16.09	0.55%	66,738
Jul 14, 2026	16.14	16.34	16.03	16.25	16.01	0.74%	78,392
Jul 13, 2026	15.93	16.24	15.82	16.13	15.89	1.57%	157,994
Jul 10, 2026	15.81	15.98	15.81	15.88	15.64	0.19%	50,828
Jul 9, 2026	15.81	15.95	15.78	15.85	15.61	0.13%	92,508
Jul 8, 2026	16.11	16.11	15.79	15.83	15.59	-0.69%	139,432
Jul 7, 2026	15.91	16.03	15.79	15.94	15.70	-0.19%	151,223
Jul 6, 2026	16.00	16.00	15.92	15.97	15.73	0.06%	50,668
Jul 2, 2026	15.97	16.10	15.92	15.96	15.72	0.31%	68,936
Jul 1, 2026	16.00	16.00	15.81	15.91	15.67	-0.44%	63,919
Jun 30, 2026	16.01	16.09	15.91	15.98	15.74	0.19%	111,277
Jun 29, 2026	15.94	16.11	15.86	15.95	15.71	0.82%	87,473
Jun 26, 2026	15.83	15.87	15.74	15.82	15.58	0.13%	28,967
Jun 25, 2026	15.75	15.84	15.73	15.80	15.56	0.32%	45,080
Jun 24, 2026	15.67	15.75	15.63	15.75	15.51	0.51%	61,525
Jun 23, 2026	15.65	15.68	15.55	15.67	15.44	-0.13%	42,483
Jun 22, 2026	15.70	15.73	15.67	15.69	15.46	0.06%	35,894
Jun 18, 2026	15.69	15.72	15.67	15.68	15.45	0.13%	56,172
Jun 17, 2026	15.79	15.84	15.64	15.66	15.43	-0.63%	59,877