Guggenheim Active Allocation Fund (GUG) Historical Stock Data
14.71 ↓0.05 (-0.34%)
As of March 28, 2024, 3:06pm EST.
Historical Data
In the past 30 trading days, GUG is down -0.02% a day on average. There have been 14 days where Guggenheim Active Allocation Fund closed green and 16 days where GUG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 14.90 | 14.84 | ↓$0.06 (-0.40%) | 14.71 | 14.90 | 47.10K |
2024-03-13 | 15.05 | 15.03 | ↓$0.02 (-0.13%) | 14.95 | 15.05 | 90.07K |
2024-03-12 | 15.05 | 15.03 | ↓$0.02 (-0.13%) | 14.98 | 15.05 | 81.88K |
2024-03-11 | 14.98 | 15.03 | ↑$0.05 (0.33%) | 14.92 | 15.04 | 55.67K |
2024-03-08 | 15.02 | 14.98 | ↓$0.04 (-0.27%) | 14.91 | 15.04 | 86.57K |
2024-03-07 | 14.75 | 15.00 | ↑$0.25 (1.71%) | 14.75 | 15.00 | 142.83K |
2024-03-06 | 14.75 | 14.68 | ↓$0.07 (-0.47%) | 14.67 | 14.78 | 38.84K |
2024-03-05 | 14.59 | 14.64 | ↑$0.05 (0.34%) | 14.56 | 14.80 | 122.86K |
2024-03-04 | 14.73 | 14.65 | ↓$0.08 (-0.54%) | 14.56 | 14.73 | 63.75K |
2024-03-01 | 14.54 | 14.74 | ↑$0.20 (1.38%) | 14.40 | 14.74 | 131.85K |
2024-02-29 | 14.61 | 14.40 | ↓$0.21 (-1.44%) | 14.38 | 14.64 | 99.08K |
2024-02-28 | 14.42 | 14.55 | ↑$0.13 (0.90%) | 14.42 | 14.55 | 108.61K |
2024-02-27 | 14.47 | 14.47 | ↑$0.00 (0.00%) | 14.39 | 14.56 | 72.34K |
2024-02-26 | 14.39 | 14.42 | ↑$0.03 (0.21%) | 14.36 | 14.46 | 102.22K |
2024-02-23 | 14.52 | 14.47 | ↓$0.05 (-0.34%) | 14.44 | 14.52 | 76.80K |
2024-02-22 | 14.40 | 14.52 | ↑$0.12 (0.83%) | 14.35 | 14.55 | 121.97K |
2024-02-21 | 14.45 | 14.40 | ↓$0.05 (-0.35%) | 14.35 | 14.45 | 98.79K |
2024-02-20 | 14.32 | 14.45 | ↑$0.13 (0.91%) | 14.30 | 14.45 | 49.59K |
2024-02-16 | 14.36 | 14.32 | ↓$0.04 (-0.28%) | 14.25 | 14.36 | 64.60K |
2024-02-15 | 14.19 | 14.32 | ↑$0.13 (0.92%) | 14.19 | 14.39 | 142K |
Create an account or log in to view more rows.
$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.
$GUG not worrying