Guggenheim Active Allocation Fund - GUG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.6	15.56	15.56	15.65	15.52	56,107
August 15, 2025	15.55	15.6	15.6	15.7	15.55	49,136
August 14, 2025	15.72	15.78	15.66	15.83	15.64	73,110
August 13, 2025	15.74	15.7	15.58	15.83	15.68	124,744
August 12, 2025	15.58	15.62	15.5	15.84	15.52	53,002
August 11, 2025	15.59	15.5	15.38	15.64	15.49	50,600
August 08, 2025	15.6	15.5	15.38	15.64	15.41	61,300
August 07, 2025	15.45	15.54	15.42	15.62	15.33	122,142
August 06, 2025	15.31	15.37	15.25	15.47	15.21	158,600
August 05, 2025	15.25	15.3	15.18	15.32	15.19	87,840
August 04, 2025	15.2	15.25	15.25	15.3	15.18	73,978
August 01, 2025	15.34	15.2	15.2	15.34	15.13	103,041
July 31, 2025	15.43	15.34	15.34	15.44	15.26	184,525
July 30, 2025	15.45	15.41	15.41	15.48	15.3	169,800
July 29, 2025	15.4	15.43	15.43	15.49	15.34	72,600
July 28, 2025	15.31	15.42	15.42	15.47	15.31	33,008
July 25, 2025	15.59	15.38	15.38	15.62	15.26	119,313
July 24, 2025	15.38	15.42	15.42	15.49	15.35	87,000
July 23, 2025	15.4	15.36	15.36	15.43	15.36	41,300
July 22, 2025	15.33	15.38	15.38	15.43	15.28	85,533
July 21, 2025	15.21	15.27	15.27	15.31	15.21	70,300
July 18, 2025	15.25	15.24	15.24	15.53	15.17	72,644
July 17, 2025	15.26	15.28	15.28	15.34	15.19	74,730
July 16, 2025	15.41	15.3	15.3	15.87	15.21	78,046
July 15, 2025	15.47	15.29	15.29	15.48	15.28	85,342
July 14, 2025	15.51	15.55	15.43	15.55	15.47	33,507
July 11, 2025	15.55	15.49	15.37	15.62	15.47	75,400
July 10, 2025	15.54	15.54	15.42	15.62	15.53	107,629
July 09, 2025	15.55	15.54	15.42	15.69	15.51	113,437
July 08, 2025	15.47	15.47	15.47	15.52	15.4	108,702
July 07, 2025	15.64	15.51	15.51	15.7	15.46	72,200
July 03, 2025	15.6	15.59	15.59	15.67	15.57	37,917
July 02, 2025	15.64	15.63	15.63	15.72	15.59	79,106
July 01, 2025	15.68	15.62	15.62	15.92	15.56	107,313
June 30, 2025	15.74	15.64	15.64	15.75	15.57	94,926
June 27, 2025	15.71	15.67	15.67	15.76	15.53	95,400
June 26, 2025	15.75	15.69	15.69	15.85	15.6	126,912
June 25, 2025	15.64	15.73	15.73	15.9	15.64	95,822
June 24, 2025	15.51	15.63	15.63	15.7	15.47	158,242
June 23, 2025	15.51	15.43	15.43	15.51	15.28	73,609
June 20, 2025	15.25	15.41	15.41	15.5	15.25	92,300
June 18, 2025	15.12	15.25	15.25	15.38	15.05	120,928
June 17, 2025	15.03	15.09	15.09	15.19	15.03	53,217
June 16, 2025	15.21	15.1	15.1	15.24	15.06	61,021
June 13, 2025	15.29	15.09	15.09	15.31	15.06	54,400
June 12, 2025	15.35	15.3	15.18	15.36	15.23	79,000
June 11, 2025	15.18	15.26	15.14	16.5	15.15	119,612
June 10, 2025	15.12	15.23	15.11	15.24	15.12	100,500
June 09, 2025	15.16	15.13	15.01	15.19	15.11	63,200
June 06, 2025	15.18	15.08	15.08	15.24	15.05	106,432
June 05, 2025	15.25	15.19	15.19	15.25	15.13	50,901
June 04, 2025	15.35	15.2	15.2	15.35	15.17	95,100
June 03, 2025	15.44	15.25	15.25	15.44	15.2	87,200
June 02, 2025	15.13	15.3	15.3	15.3	15.13	99,316
May 30, 2025	15.12	15.11	15.11	15.35	15.07	60,240
May 29, 2025	15.1	15.09	15.09	15.16	15.02	122,148
May 28, 2025	15.17	15.08	15.08	15.35	14.97	144,021
May 27, 2025	15.25	15.23	15.23	15.33	15.07	61,500
May 23, 2025	15.12	15.1	15.1	15.16	15.07	48,597
May 22, 2025	15.15	15.14	15.14	15.23	15.07	47,300

Guggenheim Active Allocation Fund (GUG) NYSE