Guggenheim Active Allocation Fund (GUG) Stock Chart & Stock Price History

$16.40

+0.04 (+0.24%)

(As of 10/4/2024 ET)

Guggenheim Active Allocation Fund Stock Price Performance

5 Day Performance: -0.91%
1 Month Performance: +2.63%
3 Month Performance: +6.08%
6 Month Performance: +12.25%
Year-To-Date Performance: +11.87%

Receive GUG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Guggenheim Active Allocation Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media

Next opportunity for crypto millions

"Uptober" is here, and it's not just a clever name. Historically, October ignites crypto's most explosive gains. This year could be off the charts. Don't let this opportunity pass you by. In crypto, timing is everything.

Go here to discover the #1 crypto set to dominate Uptober.

GUG Stock Chart for Saturday, October, 5, 2024

Guggenheim Active Allocation Fund Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/04/2024	$16.36	$16.40 +0.24%	$16.50	$16.32	33,180 shs	$0.00
10/03/2024	$16.49	$16.36 -0.79%	$16.66	$16.25	85,201 shs	$0.00
10/02/2024	$16.55	$16.49 -0.36%	$16.58	$16.39	52,888 shs	$0.00
10/01/2024	$16.55	$16.55	$16.58	$16.33	236,352 shs	$0.00
09/30/2024	$16.31	$16.55 +1.47%	$16.59	$16.25	81,465 shs	$0.00
09/27/2024	$16.31	$16.29 -0.12%	$16.58	$16.24	64,892 shs	$0.00
Get the Latest News and Ratings for GUG and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Guggenheim Active Allocation Fund and its competitors with MarketBeat's FREE daily newsletter.
09/26/2024	$16.31	$16.31	$16.63	$16.11	55,565 shs	$0.00
09/25/2024	$16.55	$16.31 -1.42%	$16.60	$16.28	58,006 shs	$0.00
09/24/2024	$16.40	$16.55 +0.88%	$16.63	$16.24	95,402 shs	$0.00
09/23/2024	$16.09	$16.40 +1.93%	$16.45	$16.05	72,024 shs	$0.00
09/20/2024	$16.00	$16.09 +0.56%	$16.18	$16.01	32,598 shs	$0.00
09/19/2024	$16.19	$16.00 -1.17%	$16.50	$15.99	160,510 shs	$0.00
09/18/2024	$16.36	$16.19 -1.04%	$16.64	$16.15	117,663 shs	$0.00
09/17/2024	$16.65	$16.36 -1.74%	$16.85	$16.33	128,476 shs	$0.00
09/16/2024	$16.31	$16.65 +2.08%	$16.88	$16.24	237,003 shs	$0.00
09/13/2024	$16.39	$16.31 -0.49%	$16.45	$16.23	111,576 shs	$0.00
09/12/2024	$16.29	$16.39 +0.64%	$16.42	$16.22	148,342 shs	$0.00
09/11/2024	$16.22	$16.29 +0.40%	$16.38	$16.13	82,155 shs	$0.00
09/10/2024	$16.20	$16.22 +0.12%	$16.33	$16.15	85,503 shs	$0.00
09/09/2024	$16.06	$16.20 +0.87%	$16.24	$16.12	93,712 shs	$0.00
09/06/2024	$15.98	$16.06 +0.50%	$16.14	$15.95	70,018 shs	$0.00
09/05/2024	$15.98	$15.98	$16.09	$15.82	70,686 shs	$0.00
09/04/2024	$15.83	$15.98 +0.95%	$16.16	$15.78	75,904 shs	$0.00
09/03/2024	$15.97	$15.83 -0.88%	$16.15	$15.82	94,389 shs	$0.00
09/02/2024	$15.97	$15.97 -0.02%	$16.03	$15.87	57,200 shs	$0.00
08/30/2024	$15.82	$15.97 +0.97%	$16.03	$15.87	57,212 shs	$0.00
08/29/2024	$15.77	$15.82 +0.32%	$15.93	$15.75	96,380 shs	$0.00
08/28/2024	$15.69	$15.77 +0.51%	$15.80	$15.59	75,562 shs	$0.00
08/27/2024	$15.72	$15.69 -0.19%	$15.76	$15.60	103,432 shs	$0.00
08/26/2024	$15.75	$15.72 -0.19%	$15.77	$15.61	51,869 shs	$0.00
08/23/2024	$15.50	$15.75 +1.61%	$15.80	$15.55	90,878 shs	$0.00
08/22/2024	$15.44	$15.50 +0.39%	$15.71	$15.40	61,759 shs	$0.00
08/21/2024	$15.44	$15.44	$15.55	$15.37	49,508 shs	$0.00
08/20/2024	$15.39	$15.44 +0.32%	$15.46	$15.33	45,827 shs	$0.00
08/19/2024	$15.59	$15.39 -1.28%	$15.74	$15.34	77,088 shs	$0.00
08/16/2024	$15.48	$15.59 +0.71%	$15.67	$15.42	85,013 shs	$0.00
08/15/2024	$15.44	$15.48 +0.26%	$15.50	$15.33	42,641 shs	$0.00
08/14/2024	$15.61	$15.44 -1.09%	$15.65	$15.35	38,603 shs	$0.00
08/13/2024	$15.60	$15.61 +0.06%	$15.65	$15.55	60,885 shs	$0.00
08/12/2024	$15.58	$15.60 +0.13%	$15.64	$15.53	68,490 shs	$0.00
Next opportunity for crypto millions (Ad) The floodgates have opened. Bitcoin and Ethereum ETFs are seeing record-breaking inflows, the biggest since they first opened to investors. Wall Street is finally embracing crypto. But most investors are missing the real goldmine… Go here to discover the crypto that's about to leave Wall Street in the dust.
08/09/2024	$15.48	$15.58 +0.65%	$15.60	$15.50	45,684 shs	$0.00
08/08/2024	$15.36	$15.48 +0.78%	$15.50	$15.42	35,521 shs	$0.00
08/07/2024	$15.30	$15.36 +0.39%	$15.60	$15.30	72,590 shs	$0.00
08/06/2024	$15.23	$15.30 +0.46%	$15.57	$15.26	91,314 shs	$0.00
08/05/2024	$15.46	$15.23 -1.49%	$15.30	$15.09	56,726 shs	$0.00
08/02/2024	$15.63	$15.46 -1.09%	$15.64	$15.40	76,158 shs	$0.00
08/01/2024	$15.65	$15.63 -0.13%	$15.65	$15.49	61,443 shs	$0.00
07/31/2024	$15.63	$15.65 +0.13%	$15.65	$15.55	85,692 shs	$0.00
07/30/2024	$15.50	$15.63 +0.84%	$15.65	$15.46	55,579 shs	$0.00
07/29/2024	$15.51	$15.50 -0.06%	$15.56	$15.40	58,974 shs	$0.00
07/26/2024	$15.46	$15.53 +0.45%	$15.63	$15.44	43,810 shs	$0.00
07/25/2024	$15.38	$15.46 +0.52%	$15.51	$15.40	39,956 shs	$0.00
07/24/2024	$15.61	$15.38 -1.47%	$15.59	$15.38	42,741 shs	$0.00
07/23/2024	$15.62	$15.61 -0.06%	$15.65	$15.47	49,890 shs	$0.00
07/22/2024	$15.72	$15.62 -0.64%	$15.80	$15.56	46,047 shs	$0.00
07/19/2024	$15.36	$15.72 +2.34%	$15.72	$15.30	385,477 shs	$0.00
07/18/2024	$15.51	$15.36 -0.97%	$15.77	$15.26	129,003 shs	$0.00
07/17/2024	$15.58	$15.51 -0.45%	$15.64	$15.50	80,527 shs	$0.00
07/16/2024	$15.52	$15.58 +0.39%	$15.68	$15.48	126,907 shs	$0.00
07/15/2024	$15.35	$15.52 +1.11%	$15.60	$15.23	93,814 shs	$0.00
07/12/2024	$15.49	$15.35 -0.90%	$15.56	$15.35	43,490 shs	$0.00
07/11/2024	$15.38	$15.49 +0.72%	$15.61	$15.32	72,221 shs	$0.00
07/10/2024	$15.46	$15.38 -0.52%	$15.62	$15.31	104,975 shs	$0.00
07/09/2024	$15.40	$15.46 +0.39%	$15.57	$15.22	116,777 shs	$0.00
07/08/2024	$15.46	$15.40 -0.39%	$15.62	$15.30	65,064 shs	$0.00
07/05/2024	$15.15	$15.46 +2.05%	$15.56	$15.06	41,387 shs	$0.00
07/04/2024	$15.15	$15.15	$15.30	$15.08	44,815 shs	$0.00