Skip to main content
Guggenheim Active Allocation Fund (GUG)
NYSE: GUG · Real-Time Price · USD
15.82
+0.02 (0.13%)
Jun 26, 2026, 4:00 PM EDT - Market closed

GUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.8315.8715.7415.8215.820.13%28,967
Jun 25, 202615.7515.8415.7315.8015.800.32%45,080
Jun 24, 202615.6715.7515.6315.7515.750.51%61,522
Jun 23, 202615.6515.6815.5515.6715.67-0.13%42,483
Jun 22, 202615.7015.7315.6715.6915.690.06%35,894
Jun 18, 202615.6915.7215.6715.6815.680.13%56,172
Jun 17, 202615.7915.8415.6415.6615.66-0.63%59,877
Jun 16, 202615.9816.0315.7515.7615.76-1.19%95,041
Jun 15, 202616.0616.1415.9515.9515.95-0.69%85,447
Jun 12, 202616.1316.2916.1316.1816.06-0.12%60,240
Jun 11, 202616.2016.2616.1516.2016.080.56%49,040
Jun 10, 202615.9216.1715.9016.1115.991.51%65,650
Jun 9, 202615.8915.9515.8015.8715.75-0.38%70,657
Jun 8, 202615.8416.0415.7615.9315.811.82%102,510
Jun 5, 202615.8215.8215.6215.6515.53-1.29%32,510
Jun 4, 202615.9615.9615.7115.8515.730.19%125,150
Jun 3, 202616.0216.0215.8015.8215.70-1.37%115,722
Jun 2, 202616.1716.2815.9016.0415.92-0.50%109,976
Jun 1, 202616.2216.2216.0616.1216.00-0.49%68,602
May 29, 202616.3516.3516.1516.2016.08-0.67%81,637
May 28, 202616.2616.3416.1516.3116.190.93%140,511
May 27, 202616.0816.3916.0816.1616.040.94%297,862
May 26, 202615.9916.0715.8816.0115.890.06%166,699
May 22, 202615.9516.0015.9216.0015.880.31%80,969
May 21, 202615.8415.9515.8315.9515.830.89%69,567
May 20, 202615.5615.9015.5615.8115.691.35%145,867
May 19, 202615.4815.6315.4215.6015.490.91%82,969
May 18, 202615.6615.6615.4215.4615.35-1.21%30,822
May 15, 202615.7015.7315.5015.6515.54-0.26%56,396
May 14, 202615.7215.8915.7215.8115.58-63,178
May 13, 202615.8715.9015.7815.8115.58-0.19%39,431
May 12, 202615.8815.8915.7715.8415.61-0.25%67,043
May 11, 202615.8016.0015.8015.8815.650.19%72,995
May 8, 202615.9015.9415.7815.8515.620.32%41,944
May 7, 202615.9416.0415.7315.8015.57-0.44%72,750
May 6, 202615.8315.9115.7615.8715.640.19%63,364
May 5, 202615.9115.9115.7315.8415.61-0.63%46,588
May 4, 202615.9116.1015.8415.9415.70-0.19%99,127
May 1, 202615.7916.1415.7215.9715.730.82%73,328
Apr 30, 202615.7115.8515.6215.8415.611.34%65,221
Apr 29, 202615.6215.6415.4315.6315.400.13%52,424
Apr 28, 202615.6515.6615.5315.6115.38-48,578
Apr 27, 202615.6315.6715.5615.6115.380.06%63,402
Apr 24, 202615.5615.6415.5515.6015.370.06%31,750
Apr 23, 202615.5715.7215.5315.5915.360.13%76,953
Apr 22, 202615.5715.6715.5515.5715.34-0.06%54,681
Apr 21, 202615.5815.6915.5715.5815.35-0.32%39,494
Apr 20, 202615.6315.7115.6115.6315.40-0.38%46,754
Apr 17, 202615.7515.7615.6715.6915.460.26%36,845
Apr 16, 202615.6815.7115.6215.6515.42-0.51%59,490
Apr 15, 202615.7615.8815.6815.7315.500.25%66,225
Apr 14, 202615.7715.8915.7715.8115.46-0.50%96,899
Apr 13, 202615.9315.9315.7915.8915.54-0.25%64,552
Apr 10, 202616.0416.0415.8415.9315.58-0.69%60,402
Apr 9, 202615.7016.0915.6916.0415.682.23%93,702
Apr 8, 202615.5615.7514.8015.6915.341.42%69,264
Apr 7, 202615.2915.5415.1115.4715.130.39%96,758
Apr 6, 202615.4615.4615.3015.4115.070.39%55,996
Apr 2, 202615.2215.4015.2215.3515.010.20%81,413
Apr 1, 202615.2315.4815.1815.3214.980.66%130,445
Mar 31, 202615.1215.2415.0115.2214.881.74%71,791
Mar 30, 202614.9015.0514.7014.9614.630.81%92,654
Mar 27, 202614.9415.0514.7214.8414.51-0.93%54,672
Mar 26, 202615.0515.0914.8914.9814.65-1.12%63,464
Mar 25, 202615.2115.2115.0715.1514.810.46%54,835
Mar 24, 202615.0315.1314.9715.0814.750.53%76,823
Mar 23, 202615.1415.1414.9515.0014.67-62,525
Mar 20, 202615.1015.1414.9615.0014.67-0.20%84,194
Mar 19, 202615.1715.1915.0015.0314.70-0.86%61,840
Mar 18, 202615.3315.3815.0615.1614.82-0.98%89,280
Mar 17, 202615.4015.4015.1415.3114.970.13%121,853
Mar 16, 202615.3515.4315.2315.2914.95-0.16%68,188
Mar 13, 202615.3315.4515.3115.3114.97-0.11%55,278
Mar 12, 202615.5915.6715.4115.4514.99-0.96%59,689
Mar 11, 202615.6715.7515.5815.6015.14-0.19%55,759
Mar 10, 202615.7415.7915.6015.6315.17-0.13%67,157
Mar 9, 202615.6815.7915.5815.6515.19-0.51%69,565
Mar 6, 202615.9015.9015.7115.7315.26-1.19%46,602
Mar 5, 202615.9916.0115.8015.9215.45-0.31%43,512
Mar 4, 202615.8716.0415.8715.9715.500.38%70,229
Mar 3, 202615.8316.0015.8315.9115.44-0.81%44,559
Mar 2, 202616.0116.0515.9916.0415.560.63%28,679
Feb 27, 202615.9616.0515.9215.9415.47-0.62%45,265
Feb 26, 202615.9316.0515.9316.0415.560.31%39,141
Feb 25, 202615.9416.0215.9015.9915.510.31%28,768
Feb 24, 202616.1616.1615.8315.9415.47-0.81%68,699
Feb 23, 202616.1016.1115.9216.0715.590.63%76,923
Feb 20, 202615.9516.0615.9515.9715.50-0.06%45,313
Feb 19, 202615.7916.0815.7915.9815.510.57%96,039
Feb 18, 202616.1216.2915.8515.8915.42-1.49%122,198
Feb 17, 202616.3816.4516.0716.1315.65-0.55%103,334
Feb 13, 202616.0216.4416.0016.2215.740.74%51,471
Feb 12, 202616.2716.3016.1516.2215.62-0.31%52,006
Feb 11, 202616.3016.3316.2316.2715.670.56%65,190
Feb 10, 202616.3516.4216.1816.1815.58-0.86%84,086
Feb 9, 202616.2116.4216.1016.3215.720.93%175,438
Feb 6, 202615.7716.2215.7716.1715.571.70%122,261
Feb 5, 202615.6715.9015.5415.9015.311.40%197,206
Feb 4, 202615.7415.7515.6215.6815.100.06%114,166
Feb 3, 202615.7615.7915.6515.6715.09-0.51%92,096