Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
15.41
-0.17 (-1.09%)
May 13, 2025, 12:42 PM - Market open
GUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 15.49 | 15.62 | 15.45 | 15.62 | - | 0.22% | 20,553 |
| May 12, 2025 | 15.58 | 15.65 | 15.49 | 15.58 | 15.58 | 1.50% | 47,168 |
| May 9, 2025 | 15.12 | 15.41 | 15.10 | 15.35 | 15.35 | 1.25% | 52,690 |
| May 8, 2025 | 15.04 | 15.29 | 15.04 | 15.16 | 15.16 | 0.86% | 40,003 |
| May 7, 2025 | 15.05 | 15.10 | 14.94 | 15.03 | 15.03 | 0.20% | 38,805 |
| May 6, 2025 | 15.27 | 15.28 | 14.93 | 15.00 | 15.00 | -0.73% | 47,650 |
| May 5, 2025 | 15.19 | 15.19 | 14.96 | 15.11 | 15.11 | -0.40% | 38,343 |
| May 2, 2025 | 15.21 | 15.30 | 15.11 | 15.17 | 15.17 | - | 40,201 |
| May 1, 2025 | 15.07 | 15.54 | 15.07 | 15.17 | 15.17 | 0.93% | 126,318 |
| Apr 30, 2025 | 14.99 | 15.20 | 14.89 | 15.03 | 15.03 | 0.27% | 115,524 |
| Apr 29, 2025 | 14.89 | 15.13 | 14.83 | 14.99 | 14.99 | 0.60% | 61,278 |
| Apr 28, 2025 | 14.86 | 14.96 | 14.78 | 14.90 | 14.90 | -0.07% | 50,728 |
| Apr 25, 2025 | 14.90 | 14.98 | 14.81 | 14.91 | 14.91 | -0.20% | 40,512 |
| Apr 24, 2025 | 14.77 | 14.96 | 14.65 | 14.94 | 14.94 | 1.98% | 71,482 |
| Apr 23, 2025 | 14.57 | 14.78 | 14.55 | 14.65 | 14.65 | 1.60% | 124,895 |
| Apr 22, 2025 | 14.37 | 14.46 | 14.30 | 14.42 | 14.42 | 1.19% | 70,851 |
| Apr 21, 2025 | 14.39 | 14.45 | 14.24 | 14.25 | 14.25 | -0.84% | 92,109 |
| Apr 17, 2025 | 14.26 | 14.41 | 14.26 | 14.37 | 14.37 | 0.56% | 80,850 |
| Apr 16, 2025 | 14.23 | 14.37 | 14.20 | 14.29 | 14.29 | 0.14% | 66,765 |
| Apr 15, 2025 | 14.30 | 14.30 | 14.09 | 14.27 | 14.27 | -0.07% | 183,796 |
| Apr 14, 2025 | 14.21 | 14.33 | 14.10 | 14.28 | 14.16 | 1.20% | 104,162 |
| Apr 11, 2025 | 14.04 | 14.48 | 14.02 | 14.11 | 13.99 | -0.07% | 155,524 |
| Apr 10, 2025 | 14.40 | 14.48 | 13.98 | 14.12 | 14.00 | -2.42% | 105,688 |
| Apr 9, 2025 | 14.14 | 14.68 | 13.91 | 14.47 | 14.35 | 3.43% | 158,369 |
| Apr 8, 2025 | 14.20 | 14.64 | 13.90 | 13.99 | 13.88 | 0.07% | 78,846 |
| Apr 7, 2025 | 14.20 | 14.46 | 13.95 | 13.98 | 13.87 | -2.44% | 172,506 |
| Apr 4, 2025 | 14.96 | 14.96 | 14.25 | 14.33 | 14.21 | -4.47% | 118,355 |
| Apr 3, 2025 | 15.06 | 15.24 | 14.93 | 15.00 | 14.88 | -1.32% | 61,654 |
| Apr 2, 2025 | 15.34 | 15.34 | 15.17 | 15.20 | 15.08 | -0.46% | 50,786 |
| Apr 1, 2025 | 15.13 | 15.36 | 15.08 | 15.27 | 15.14 | 1.33% | 98,223 |
| Mar 31, 2025 | 15.35 | 15.35 | 14.99 | 15.07 | 14.95 | -0.72% | 98,006 |
| Mar 28, 2025 | 15.21 | 15.33 | 14.99 | 15.18 | 15.06 | -0.20% | 68,778 |
| Mar 27, 2025 | 15.23 | 15.29 | 15.16 | 15.21 | 15.08 | 0.07% | 36,062 |
| Mar 26, 2025 | 15.25 | 15.32 | 15.15 | 15.20 | 15.08 | -0.20% | 55,133 |
| Mar 25, 2025 | 15.25 | 15.31 | 15.14 | 15.23 | 15.10 | 0.59% | 92,974 |
| Mar 24, 2025 | 15.15 | 15.23 | 15.12 | 15.14 | 15.02 | -0.03% | 45,013 |
| Mar 21, 2025 | 15.14 | 15.20 | 15.10 | 15.15 | 15.02 | 0.03% | 30,833 |
| Mar 20, 2025 | 15.08 | 15.15 | 15.04 | 15.14 | 15.02 | 0.66% | 53,107 |
| Mar 19, 2025 | 15.15 | 15.15 | 15.01 | 15.04 | 14.92 | -0.79% | 81,369 |
| Mar 18, 2025 | 15.15 | 15.21 | 15.08 | 15.16 | 15.04 | -0.13% | 49,809 |
| Mar 17, 2025 | 15.08 | 15.18 | 15.08 | 15.18 | 15.06 | 0.76% | 64,499 |
| Mar 14, 2025 | 15.31 | 15.38 | 15.04 | 15.07 | 14.94 | -2.18% | 115,652 |
| Mar 13, 2025 | 15.45 | 15.48 | 15.36 | 15.40 | 15.15 | 0.13% | 27,757 |
| Mar 12, 2025 | 15.40 | 15.43 | 15.32 | 15.38 | 15.13 | 0.52% | 25,931 |
| Mar 11, 2025 | 15.45 | 15.54 | 15.28 | 15.30 | 15.06 | -1.29% | 104,655 |
| Mar 10, 2025 | 15.57 | 15.63 | 15.45 | 15.50 | 15.25 | -0.58% | 78,085 |
| Mar 7, 2025 | 15.32 | 15.59 | 15.32 | 15.59 | 15.34 | 2.10% | 51,348 |
| Mar 6, 2025 | 15.61 | 15.68 | 15.26 | 15.27 | 15.03 | -3.05% | 151,600 |
| Mar 5, 2025 | 15.67 | 15.84 | 15.63 | 15.75 | 15.50 | 0.32% | 55,698 |
| Mar 4, 2025 | 15.80 | 15.88 | 15.70 | 15.70 | 15.45 | -0.63% | 56,099 |