Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
15.69
-0.04 (-0.25%)
Mar 9, 2026, 2:36 PM EDT - Market open
GUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.90 | 15.90 | 15.71 | 15.73 | 15.73 | -1.19% | 46,599 |
| Mar 5, 2026 | 15.99 | 16.01 | 15.80 | 15.92 | 15.92 | -0.31% | 43,503 |
| Mar 4, 2026 | 15.87 | 16.04 | 15.87 | 15.97 | 15.97 | 0.38% | 70,229 |
| Mar 3, 2026 | 15.83 | 16.00 | 15.83 | 15.91 | 15.91 | -0.81% | 44,559 |
| Mar 2, 2026 | 16.01 | 16.05 | 15.99 | 16.04 | 16.04 | 0.63% | 28,677 |
| Feb 27, 2026 | 15.96 | 16.05 | 15.92 | 15.94 | 15.94 | -0.62% | 45,265 |
| Feb 26, 2026 | 15.93 | 16.05 | 15.93 | 16.04 | 16.04 | 0.31% | 39,141 |
| Feb 25, 2026 | 15.94 | 16.02 | 15.90 | 15.99 | 15.99 | 0.31% | 28,768 |
| Feb 24, 2026 | 16.16 | 16.16 | 15.83 | 15.94 | 15.94 | -0.81% | 68,548 |
| Feb 23, 2026 | 16.10 | 16.11 | 15.92 | 16.07 | 16.07 | 0.63% | 76,923 |
| Feb 20, 2026 | 15.95 | 16.06 | 15.95 | 15.97 | 15.97 | -0.06% | 45,281 |
| Feb 19, 2026 | 15.79 | 16.08 | 15.79 | 15.98 | 15.98 | 0.57% | 96,039 |
| Feb 18, 2026 | 16.12 | 16.29 | 15.85 | 15.89 | 15.89 | -1.49% | 122,198 |
| Feb 17, 2026 | 16.38 | 16.45 | 16.07 | 16.13 | 16.13 | -0.55% | 103,334 |
| Feb 13, 2026 | 16.02 | 16.44 | 16.00 | 16.22 | 16.22 | - | 51,471 |
| Feb 12, 2026 | 16.27 | 16.30 | 16.15 | 16.22 | 16.10 | -0.31% | 52,006 |
| Feb 11, 2026 | 16.30 | 16.33 | 16.23 | 16.27 | 16.15 | 0.56% | 65,190 |
| Feb 10, 2026 | 16.35 | 16.42 | 16.18 | 16.18 | 16.06 | -0.86% | 84,086 |
| Feb 9, 2026 | 16.21 | 16.42 | 16.10 | 16.32 | 16.20 | 0.93% | 175,438 |
| Feb 6, 2026 | 15.77 | 16.22 | 15.77 | 16.17 | 16.05 | 1.70% | 122,261 |
| Feb 5, 2026 | 15.67 | 15.90 | 15.54 | 15.90 | 15.78 | 1.40% | 197,206 |
| Feb 4, 2026 | 15.74 | 15.75 | 15.62 | 15.68 | 15.57 | 0.06% | 114,166 |
| Feb 3, 2026 | 15.76 | 15.79 | 15.65 | 15.67 | 15.56 | -0.51% | 92,096 |
| Feb 2, 2026 | 15.84 | 15.90 | 15.68 | 15.75 | 15.63 | -0.44% | 166,671 |
| Jan 30, 2026 | 15.88 | 15.89 | 15.76 | 15.82 | 15.70 | -0.13% | 75,663 |
| Jan 29, 2026 | 15.72 | 15.85 | 15.55 | 15.84 | 15.72 | 0.44% | 131,831 |
| Jan 28, 2026 | 15.61 | 15.77 | 15.60 | 15.77 | 15.65 | 0.77% | 96,076 |
| Jan 27, 2026 | 15.68 | 15.73 | 15.62 | 15.65 | 15.54 | -0.19% | 102,987 |
| Jan 26, 2026 | 15.62 | 15.69 | 15.59 | 15.68 | 15.57 | 0.45% | 72,734 |
| Jan 23, 2026 | 15.57 | 15.73 | 15.57 | 15.61 | 15.50 | -0.76% | 72,469 |
| Jan 22, 2026 | 15.89 | 15.89 | 15.55 | 15.73 | 15.61 | 0.70% | 109,586 |
| Jan 21, 2026 | 15.57 | 15.65 | 15.50 | 15.62 | 15.51 | 0.32% | 57,185 |
| Jan 20, 2026 | 15.65 | 15.65 | 15.51 | 15.57 | 15.46 | -0.38% | 39,949 |
| Jan 16, 2026 | 15.93 | 15.93 | 15.61 | 15.63 | 15.52 | -1.01% | 60,638 |
| Jan 15, 2026 | 15.79 | 15.90 | 15.74 | 15.79 | 15.67 | -1.07% | 64,539 |
| Jan 14, 2026 | 15.93 | 16.01 | 15.82 | 15.96 | 15.73 | 0.19% | 85,843 |
| Jan 13, 2026 | 15.77 | 15.94 | 15.69 | 15.93 | 15.70 | 1.40% | 91,399 |
| Jan 12, 2026 | 15.59 | 15.71 | 15.52 | 15.71 | 15.48 | 0.77% | 68,699 |
| Jan 9, 2026 | 15.56 | 15.64 | 15.52 | 15.59 | 15.36 | 0.26% | 62,205 |
| Jan 8, 2026 | 15.56 | 15.56 | 15.50 | 15.55 | 15.32 | -0.06% | 63,588 |
| Jan 7, 2026 | 15.55 | 15.56 | 15.41 | 15.56 | 15.33 | 0.65% | 96,379 |
| Jan 6, 2026 | 15.37 | 15.46 | 15.34 | 15.46 | 15.23 | 0.85% | 98,709 |
| Jan 5, 2026 | 15.41 | 15.41 | 15.29 | 15.33 | 15.10 | - | 89,148 |
| Jan 2, 2026 | 15.42 | 15.42 | 15.29 | 15.33 | 15.10 | - | 41,364 |
| Dec 31, 2025 | 15.37 | 15.38 | 15.27 | 15.33 | 15.10 | 0.07% | 70,829 |
| Dec 30, 2025 | 15.36 | 15.54 | 15.24 | 15.32 | 15.09 | -0.91% | 384,985 |
| Dec 29, 2025 | 15.48 | 15.51 | 15.43 | 15.46 | 15.23 | -0.13% | 39,253 |
| Dec 26, 2025 | 15.40 | 15.52 | 15.33 | 15.48 | 15.25 | 0.52% | 57,332 |
| Dec 24, 2025 | 15.42 | 15.45 | 15.32 | 15.40 | 15.17 | 0.59% | 50,071 |
| Dec 23, 2025 | 15.25 | 15.45 | 15.25 | 15.31 | 15.08 | 0.13% | 179,178 |
| Dec 22, 2025 | 15.40 | 15.45 | 15.24 | 15.29 | 15.07 | -0.46% | 80,233 |
| Dec 19, 2025 | 15.45 | 15.50 | 15.28 | 15.36 | 15.13 | -0.97% | 115,820 |
| Dec 18, 2025 | 15.30 | 15.67 | 15.30 | 15.51 | 15.28 | 1.37% | 114,617 |
| Dec 17, 2025 | 15.40 | 15.51 | 15.27 | 15.30 | 15.07 | -0.20% | 85,192 |
| Dec 16, 2025 | 15.38 | 15.47 | 15.30 | 15.33 | 15.10 | -0.97% | 132,113 |
| Dec 15, 2025 | 15.50 | 15.54 | 15.35 | 15.48 | 15.25 | 0.26% | 83,320 |
| Dec 12, 2025 | 15.35 | 15.44 | 15.32 | 15.44 | 15.10 | 0.26% | 77,362 |
| Dec 11, 2025 | 15.40 | 15.43 | 15.35 | 15.40 | 15.06 | -0.06% | 52,271 |
| Dec 10, 2025 | 15.27 | 15.45 | 15.27 | 15.41 | 15.07 | 0.26% | 83,087 |
| Dec 9, 2025 | 15.45 | 15.50 | 15.26 | 15.37 | 15.03 | -0.45% | 114,079 |
| Dec 8, 2025 | 15.63 | 15.65 | 15.42 | 15.44 | 15.10 | -1.28% | 64,494 |
| Dec 5, 2025 | 15.47 | 15.72 | 15.46 | 15.64 | 15.29 | 0.90% | 69,368 |
| Dec 4, 2025 | 15.35 | 15.65 | 15.35 | 15.50 | 15.15 | 0.45% | 90,800 |
| Dec 3, 2025 | 15.23 | 15.55 | 15.23 | 15.43 | 15.09 | 0.85% | 91,622 |
| Dec 2, 2025 | 15.42 | 15.55 | 15.22 | 15.30 | 14.96 | -0.84% | 109,127 |
| Dec 1, 2025 | 15.39 | 15.59 | 15.31 | 15.43 | 15.09 | -0.32% | 37,853 |
| Nov 28, 2025 | 15.48 | 15.53 | 15.40 | 15.48 | 15.14 | 0.32% | 26,560 |
| Nov 26, 2025 | 15.06 | 15.53 | 15.06 | 15.43 | 15.09 | 0.78% | 98,014 |
| Nov 25, 2025 | 15.13 | 15.38 | 15.13 | 15.31 | 14.97 | 0.79% | 131,533 |
| Nov 24, 2025 | 15.04 | 15.23 | 15.04 | 15.19 | 14.85 | 1.20% | 75,158 |
| Nov 21, 2025 | 14.93 | 15.10 | 14.93 | 15.01 | 14.68 | -0.40% | 107,613 |
| Nov 20, 2025 | 15.21 | 15.51 | 15.07 | 15.07 | 14.73 | -1.25% | 74,014 |
| Nov 19, 2025 | 15.13 | 15.30 | 15.02 | 15.26 | 14.92 | 0.86% | 75,156 |
| Nov 18, 2025 | 14.93 | 15.25 | 14.93 | 15.13 | 14.79 | 0.80% | 96,980 |
| Nov 17, 2025 | 15.12 | 15.20 | 15.00 | 15.01 | 14.68 | -1.05% | 108,807 |
| Nov 14, 2025 | 15.04 | 15.20 | 15.04 | 15.17 | 14.83 | -0.20% | 48,538 |
| Nov 13, 2025 | 15.41 | 15.47 | 15.20 | 15.20 | 14.75 | -1.62% | 125,989 |
| Nov 12, 2025 | 15.67 | 15.68 | 15.39 | 15.45 | 14.99 | -1.09% | 94,337 |
| Nov 11, 2025 | 15.65 | 15.69 | 15.45 | 15.62 | 15.15 | 0.77% | 47,463 |
| Nov 10, 2025 | 15.59 | 15.63 | 15.45 | 15.50 | 15.04 | 0.06% | 49,477 |
| Nov 7, 2025 | 15.41 | 15.49 | 15.31 | 15.49 | 15.03 | 0.58% | 58,504 |
| Nov 6, 2025 | 15.32 | 15.55 | 15.27 | 15.40 | 14.94 | 0.39% | 91,802 |
| Nov 5, 2025 | 15.36 | 15.42 | 15.31 | 15.34 | 14.88 | -0.52% | 62,798 |
| Nov 4, 2025 | 15.65 | 15.65 | 15.36 | 15.42 | 14.96 | -1.03% | 93,385 |
| Nov 3, 2025 | 15.70 | 15.97 | 15.57 | 15.58 | 15.11 | -0.95% | 87,994 |
| Oct 31, 2025 | 16.00 | 16.00 | 15.64 | 15.73 | 15.26 | -0.44% | 79,355 |
| Oct 30, 2025 | 15.93 | 15.93 | 15.68 | 15.80 | 15.33 | -0.44% | 74,423 |
| Oct 29, 2025 | 15.83 | 15.98 | 15.62 | 15.87 | 15.40 | 0.19% | 111,143 |
| Oct 28, 2025 | 15.97 | 16.02 | 15.64 | 15.84 | 15.37 | -0.50% | 115,639 |
| Oct 27, 2025 | 15.81 | 16.02 | 15.81 | 15.92 | 15.44 | 0.89% | 51,755 |
| Oct 24, 2025 | 15.80 | 15.90 | 15.76 | 15.78 | 15.31 | -0.13% | 29,542 |
| Oct 23, 2025 | 15.76 | 15.82 | 15.66 | 15.80 | 15.33 | 0.57% | 61,297 |
| Oct 22, 2025 | 15.42 | 15.80 | 15.42 | 15.71 | 15.24 | -0.29% | 78,580 |
| Oct 21, 2025 | 15.59 | 15.83 | 15.55 | 15.76 | 15.28 | 0.93% | 50,451 |
| Oct 20, 2025 | 15.79 | 15.79 | 15.45 | 15.61 | 15.14 | -0.95% | 94,712 |
| Oct 17, 2025 | 15.90 | 15.93 | 15.65 | 15.76 | 15.29 | -1.07% | 84,678 |
| Oct 16, 2025 | 15.96 | 16.10 | 15.90 | 15.93 | 15.45 | -0.44% | 71,451 |
| Oct 15, 2025 | 15.82 | 16.00 | 15.80 | 16.00 | 15.52 | 0.25% | 54,863 |
| Oct 14, 2025 | 16.04 | 16.08 | 15.92 | 15.96 | 15.37 | - | 57,637 |
| Oct 13, 2025 | 16.30 | 16.30 | 15.77 | 15.96 | 15.37 | 0.95% | 44,531 |