Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
15.64
+0.14 (0.90%)
Dec 5, 2025, 4:00 PM EST - Market closed
GUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.47 | 15.72 | 15.46 | 15.64 | 15.64 | 0.90% | 69,368 |
| Dec 4, 2025 | 15.35 | 15.65 | 15.35 | 15.50 | 15.50 | 0.45% | 90,800 |
| Dec 3, 2025 | 15.23 | 15.55 | 15.23 | 15.43 | 15.43 | 0.85% | 91,622 |
| Dec 2, 2025 | 15.42 | 15.55 | 15.22 | 15.30 | 15.30 | -0.84% | 109,127 |
| Dec 1, 2025 | 15.39 | 15.59 | 15.31 | 15.43 | 15.43 | -0.32% | 37,853 |
| Nov 28, 2025 | 15.48 | 15.53 | 15.40 | 15.48 | 15.48 | 0.32% | 26,558 |
| Nov 26, 2025 | 15.06 | 15.53 | 15.06 | 15.43 | 15.43 | 0.78% | 98,014 |
| Nov 25, 2025 | 15.13 | 15.38 | 15.13 | 15.31 | 15.31 | 0.79% | 131,533 |
| Nov 24, 2025 | 15.04 | 15.23 | 15.04 | 15.19 | 15.19 | 1.20% | 75,158 |
| Nov 21, 2025 | 14.93 | 15.10 | 14.93 | 15.01 | 15.01 | -0.40% | 107,613 |
| Nov 20, 2025 | 15.21 | 15.51 | 15.07 | 15.07 | 15.07 | -1.25% | 74,014 |
| Nov 19, 2025 | 15.13 | 15.30 | 15.02 | 15.26 | 15.26 | 0.86% | 75,156 |
| Nov 18, 2025 | 14.93 | 15.25 | 14.93 | 15.13 | 15.13 | 0.80% | 96,980 |
| Nov 17, 2025 | 15.12 | 15.20 | 15.00 | 15.01 | 15.01 | -1.05% | 108,807 |
| Nov 14, 2025 | 15.04 | 15.20 | 15.04 | 15.17 | 15.17 | -0.20% | 48,538 |
| Nov 13, 2025 | 15.41 | 15.47 | 15.20 | 15.20 | 15.08 | -1.62% | 125,989 |
| Nov 12, 2025 | 15.67 | 15.68 | 15.39 | 15.45 | 15.33 | -1.09% | 94,337 |
| Nov 11, 2025 | 15.65 | 15.69 | 15.45 | 15.62 | 15.50 | 0.77% | 47,463 |
| Nov 10, 2025 | 15.59 | 15.63 | 15.45 | 15.50 | 15.38 | 0.06% | 49,477 |
| Nov 7, 2025 | 15.41 | 15.49 | 15.31 | 15.49 | 15.37 | 0.58% | 58,504 |
| Nov 6, 2025 | 15.32 | 15.55 | 15.27 | 15.40 | 15.28 | 0.39% | 91,802 |
| Nov 5, 2025 | 15.36 | 15.42 | 15.31 | 15.34 | 15.22 | -0.52% | 62,798 |
| Nov 4, 2025 | 15.65 | 15.65 | 15.36 | 15.42 | 15.30 | -1.03% | 93,385 |
| Nov 3, 2025 | 15.70 | 15.97 | 15.57 | 15.58 | 15.46 | -0.95% | 87,994 |
| Oct 31, 2025 | 16.00 | 16.00 | 15.64 | 15.73 | 15.61 | -0.44% | 79,355 |
| Oct 30, 2025 | 15.93 | 15.93 | 15.68 | 15.80 | 15.68 | -0.44% | 74,423 |
| Oct 29, 2025 | 15.83 | 15.98 | 15.62 | 15.87 | 15.75 | 0.19% | 111,143 |
| Oct 28, 2025 | 15.97 | 16.02 | 15.64 | 15.84 | 15.72 | -0.50% | 115,639 |
| Oct 27, 2025 | 15.81 | 16.02 | 15.81 | 15.92 | 15.80 | 0.89% | 51,755 |
| Oct 24, 2025 | 15.80 | 15.90 | 15.76 | 15.78 | 15.66 | -0.13% | 29,542 |
| Oct 23, 2025 | 15.76 | 15.82 | 15.66 | 15.80 | 15.68 | 0.57% | 61,297 |
| Oct 22, 2025 | 15.42 | 15.80 | 15.42 | 15.71 | 15.59 | -0.29% | 78,580 |
| Oct 21, 2025 | 15.59 | 15.83 | 15.55 | 15.76 | 15.63 | 0.93% | 50,451 |
| Oct 20, 2025 | 15.79 | 15.79 | 15.45 | 15.61 | 15.49 | -0.95% | 94,712 |
| Oct 17, 2025 | 15.90 | 15.93 | 15.65 | 15.76 | 15.64 | -1.07% | 84,678 |
| Oct 16, 2025 | 15.96 | 16.10 | 15.90 | 15.93 | 15.81 | -0.44% | 71,451 |
| Oct 15, 2025 | 15.82 | 16.00 | 15.80 | 16.00 | 15.88 | 0.25% | 54,863 |
| Oct 14, 2025 | 16.04 | 16.08 | 15.92 | 15.96 | 15.72 | - | 57,637 |
| Oct 13, 2025 | 16.30 | 16.30 | 15.77 | 15.96 | 15.72 | 0.95% | 44,531 |
| Oct 10, 2025 | 16.12 | 16.13 | 15.77 | 15.81 | 15.57 | -1.68% | 48,553 |
| Oct 9, 2025 | 16.09 | 16.09 | 15.91 | 16.08 | 15.84 | 0.19% | 29,832 |
| Oct 8, 2025 | 16.23 | 16.26 | 15.96 | 16.05 | 15.81 | -1.11% | 160,614 |
| Oct 7, 2025 | 16.11 | 16.29 | 16.01 | 16.23 | 15.98 | 0.93% | 101,339 |
| Oct 6, 2025 | 15.72 | 16.23 | 15.70 | 16.08 | 15.84 | 1.97% | 124,995 |
| Oct 3, 2025 | 15.70 | 15.88 | 15.59 | 15.77 | 15.53 | 0.64% | 112,781 |
| Oct 2, 2025 | 15.78 | 15.98 | 15.61 | 15.67 | 15.43 | -0.51% | 68,837 |
| Oct 1, 2025 | 15.65 | 15.76 | 15.52 | 15.75 | 15.51 | 0.96% | 91,249 |
| Sep 30, 2025 | 15.63 | 15.67 | 15.41 | 15.60 | 15.36 | 0.13% | 79,841 |
| Sep 29, 2025 | 15.75 | 15.75 | 15.50 | 15.58 | 15.34 | -0.06% | 104,769 |
| Sep 26, 2025 | 15.64 | 15.65 | 15.56 | 15.59 | 15.35 | -0.32% | 41,174 |