Guggenheim Active Allocation Fund (GUG) Historical Stock Data
14.55 ↑0.12 (0.83%)
As of April 26, 2024, 2:41pm EST.
Historical Data
In the past 30 trading days, GUG is down -0.16% a day on average. There have been 13 days where Guggenheim Active Allocation Fund closed green and 17 days where GUG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14.56 | 14.55 | ↓$0.01 (-0.07%) | 14.46 | 14.57 | 52.38K |
| 2024-04-25 | 14.42 | 14.43 | ↑$0.01 (0.07%) | 14.37 | 14.48 | 57.25K |
| 2024-04-24 | 14.43 | 14.50 | ↑$0.07 (0.49%) | 14.33 | 14.63 | 57.84K |
| 2024-04-23 | 14.40 | 14.44 | ↑$0.04 (0.28%) | 14.36 | 14.46 | 62.42K |
| 2024-04-22 | 14.22 | 14.37 | ↑$0.15 (1.05%) | 14.13 | 14.53 | 123.71K |
| 2024-04-19 | 14.19 | 14.18 | ↓$0.01 (-0.07%) | 14.13 | 14.23 | 46.46K |
| 2024-04-18 | 14.11 | 14.19 | ↑$0.08 (0.57%) | 14.11 | 14.22 | 40.14K |
| 2024-04-17 | 14.19 | 14.14 | ↓$0.05 (-0.35%) | 14.09 | 14.19 | 93.87K |
| 2024-04-16 | 13.96 | 14.09 | ↑$0.13 (0.93%) | 13.93 | 14.15 | 119.19K |
| 2024-04-15 | 14.24 | 14.03 | ↓$0.21 (-1.47%) | 13.98 | 14.24 | 125.11K |
| 2024-04-12 | 14.24 | 14.17 | ↓$0.07 (-0.49%) | 14.16 | 14.35 | 94.22K |
| 2024-04-11 | 14.39 | 14.40 | ↑$0.01 (0.07%) | 14.34 | 14.48 | 126.80K |
| 2024-04-10 | 14.50 | 14.35 | ↓$0.15 (-1.03%) | 14.31 | 14.53 | 58.24K |
| 2024-04-09 | 14.57 | 14.55 | ↓$0.02 (-0.14%) | 14.53 | 14.64 | 64.88K |
| 2024-04-08 | 14.60 | 14.57 | ↓$0.03 (-0.21%) | 14.51 | 14.62 | 79.18K |
| 2024-04-05 | 14.73 | 14.61 | ↓$0.12 (-0.81%) | 14.53 | 14.73 | 86.14K |
| 2024-04-04 | 14.71 | 14.66 | ↓$0.05 (-0.34%) | 14.61 | 14.72 | 75.32K |
| 2024-04-03 | 14.55 | 14.60 | ↑$0.05 (0.34%) | 14.45 | 14.65 | 82.16K |
| 2024-04-02 | 14.49 | 14.56 | ↑$0.07 (0.48%) | 14.46 | 14.59 | 157.62K |
| 2024-04-01 | 14.67 | 14.64 | ↓$0.03 (-0.20%) | 14.61 | 14.81 | 70.01K |
| 2024-03-28 | 14.92 | 14.71 | ↓$0.21 (-1.41%) | 14.63 | 14.92 | 154.30K |
| 2024-03-27 | 14.77 | 14.76 | ↓$0.01 (-0.07%) | 14.65 | 14.77 | 54.17K |
| 2024-03-26 | 14.63 | 14.68 | ↑$0.05 (0.34%) | 14.63 | 14.75 | 82.84K |
| 2024-03-25 | 14.80 | 14.73 | ↓$0.07 (-0.47%) | 14.70 | 14.80 | 93.83K |
| 2024-03-22 | 14.87 | 14.78 | ↓$0.09 (-0.61%) | 14.76 | 14.90 | 37.40K |
| 2024-03-21 | 14.96 | 14.80 | ↓$0.16 (-1.07%) | 14.73 | 14.96 | 70K |
| 2024-03-20 | 14.79 | 14.82 | ↑$0.03 (0.20%) | 14.74 | 14.84 | 74.19K |
| 2024-03-19 | 14.78 | 14.79 | ↑$0.01 (0.07%) | 14.70 | 14.82 | 63.21K |
| 2024-03-18 | 14.74 | 14.78 | ↑$0.04 (0.27%) | 14.74 | 14.79 | 40.84K |
| 2024-03-15 | 14.94 | 14.77 | ↓$0.17 (-1.14%) | 14.76 | 14.94 | 61.49K |
Create an account or log in to view more rows.
$GUG HODL
$GUG wow! I sold too early
$GUG fake wall lets break it
$GUG my put options are fine
$GUG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$GUG who is adding more tomorrow?
$GUG Buy the dip
$GUG wow! I sold too early
$GUG more calls coming in
$GUG I hate this company.