Guggenheim Total Return Bond Fund - GIBRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
November 07, 2025	24.22	24.22	24.22	24.22	24.22
November 06, 2025	24.23	24.23	24.23	24.23	24.23
November 05, 2025	24.15	24.15	24.15	24.15	24.15
November 04, 2025	24.24	24.24	24.24	24.24	24.24
November 03, 2025	24.22	24.22	24.22	24.22	24.22
October 31, 2025	24.25	24.25	24.25	24.25	24.25
October 30, 2025	24.26	24.26	24.26	24.26	24.26
October 29, 2025	24.31	24.31	24.31	24.31	24.31
October 28, 2025	24.42	24.42	24.42	24.42	24.42
October 27, 2025	24.4	24.4	24.4	24.4	24.4
October 24, 2025	24.38	24.38	24.38	24.38	24.38
October 23, 2025	24.37	24.37	24.37	24.37	24.37
October 22, 2025	24.43	24.43	24.43	24.43	24.43
October 21, 2025	24.42	24.42	24.42	24.42	24.42
October 20, 2025	24.38	24.38	24.38	24.38	24.38
October 17, 2025	24.37	24.37	24.37	24.37	24.37
October 16, 2025	24.4	24.4	24.4	24.4	24.4
October 15, 2025	24.32	24.32	24.32	24.32	24.32
October 14, 2025	24.33	24.33	24.33	24.33	24.33
October 13, 2025	24.3	24.3	24.3	24.3	24.3
October 10, 2025	24.29	24.29	24.29	24.29	24.29
October 09, 2025	24.2	24.2	24.2	24.2	24.2
October 08, 2025	24.22	24.22	24.22	24.22	24.22
October 07, 2025	24.22	24.22	24.22	24.22	24.22
October 06, 2025	24.18	24.18	24.18	24.18	24.18
October 03, 2025	24.23	24.23	24.23	24.23	24.23
October 02, 2025	24.26	24.26	24.26	24.26	24.26
October 01, 2025	24.24	24.24	24.24	24.24	24.24
September 30, 2025	24.19	24.19	24.19	24.19	24.19
September 29, 2025	24.2	24.2	24.1	24.2	24.2
September 26, 2025	24.15	24.15	24.15	24.15	24.15
September 25, 2025	24.16	24.16	24.16	24.16	24.16
September 24, 2025	24.2	24.2	24.2	24.2	24.2
September 23, 2025	24.24	24.24	24.24	24.24	24.24
September 22, 2025	24.2	24.2	24.2	24.2	24.2
September 19, 2025	24.24	24.24	24.24	24.24	24.24
September 18, 2025	24.25	24.25	24.25	24.25	24.25
September 17, 2025	24.31	24.31	24.31	24.31	24.31
September 16, 2025	24.35	24.35	24.35	24.35	24.35
September 15, 2025	24.34	24.34	24.34	24.34	24.34
September 12, 2025	24.3	24.3	24.3	24.3	24.3
September 11, 2025	24.33	24.33	24.33	24.33	24.33
September 10, 2025	24.29	24.29	24.29	24.29	24.29
September 09, 2025	24.24	24.24	24.24	24.24	24.24
September 08, 2025	24.29	24.29	24.29	24.29	24.29
September 05, 2025	24.21	24.21	24.21	24.21	24.21
September 04, 2025	24.1	24.1	24.1	24.1	24.1
September 03, 2025	24.03	24.03	24.03	24.03	24.03
September 02, 2025	23.95	23.95	23.95	23.95	23.95
August 29, 2025	24.02	24.02	24.02	24.02	24.02
August 28, 2025	24.05	24.05	24.05	24.05	24.05
August 27, 2025	24.02	24.02	24.02	24.02	24.02
August 26, 2025	24	24	24	24	24
August 25, 2025	23.97	23.97	23.97	23.97	23.97
August 22, 2025	23.99	23.99	23.99	23.99	23.99
August 21, 2025	23.87	23.87	23.87	23.87	23.87
August 20, 2025	23.93	23.93	23.93	23.93	23.93
August 19, 2025	23.91	23.91	23.91	23.91	23.91
August 18, 2025	23.9	23.9	23.9	23.9	23.9
August 15, 2025	23.9	23.9	23.9	23.9	23.9

Guggenheim Total Return Bond Fund (GIBRX) NASDAQ