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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	15.25	15.31	15.31	15.45	15.25	179,200
December 22, 2025	15.4	15.29	15.29	15.45	15.24	80,233
December 19, 2025	15.45	15.36	15.36	15.5	15.28	115,820
December 18, 2025	15.3	15.51	15.51	15.67	15.3	114,617
December 17, 2025	15.4	15.3	15.3	15.51	15.27	85,200
December 16, 2025	15.38	15.33	15.33	15.47	15.3	132,113
December 15, 2025	15.5	15.49	15.49	15.53	15.35	82,036
December 12, 2025	15.35	15.44	15.32	15.44	15.32	77,400
December 11, 2025	15.4	15.4	15.28	15.43	15.35	52,300
December 10, 2025	15.27	15.41	15.29	15.45	15.27	83,100
December 09, 2025	15.45	15.37	15.25	15.5	15.26	114,100
December 08, 2025	15.63	15.44	15.32	15.65	15.42	64,500
December 05, 2025	15.47	15.64	15.52	15.72	15.46	69,400
December 04, 2025	15.35	15.5	15.5	15.63	15.35	90,042
December 03, 2025	15.23	15.43	15.43	15.55	15.23	91,600
December 02, 2025	15.42	15.3	15.3	15.55	15.22	109,100
December 01, 2025	15.39	15.43	15.43	15.59	15.31	37,900
November 28, 2025	15.48	15.48	15.48	15.53	15.4	26,600
November 26, 2025	15.06	15.43	15.43	15.53	15.06	98,014
November 25, 2025	15.13	15.31	15.31	15.38	15.13	131,529
November 24, 2025	15.04	15.19	15.19	15.23	15.04	75,200
November 21, 2025	14.93	15.01	15.01	15.1	14.93	107,613
November 20, 2025	15.21	15.07	15.07	15.51	15.07	74,014
November 19, 2025	15.13	15.26	15.26	15.3	15.02	75,200
November 18, 2025	14.93	15.13	15.13	15.25	14.93	97,000
November 17, 2025	15.12	15.01	15.01	15.2	15	108,807
November 14, 2025	15.04	15.17	15.17	15.2	15.04	48,538
November 13, 2025	15.41	15.2	15.08	15.47	15.2	126,000
November 12, 2025	15.67	15.45	15.33	15.68	15.39	94,337
November 11, 2025	15.65	15.62	15.5	15.69	15.45	47,500
November 10, 2025	15.59	15.5	15.38	15.63	15.45	49,500
November 07, 2025	15.41	15.49	15.49	15.49	15.31	58,504
November 06, 2025	15.32	15.4	15.4	15.54	15.27	91,286
November 05, 2025	15.36	15.34	15.34	15.42	15.31	62,800
November 04, 2025	15.65	15.42	15.42	15.65	15.36	93,400
November 03, 2025	15.7	15.58	15.58	15.97	15.57	88,000
October 31, 2025	16	15.73	15.73	16	15.64	79,400
October 30, 2025	15.93	15.8	15.8	15.93	15.68	74,423
October 29, 2025	15.83	15.87	15.87	15.98	15.62	111,143
October 28, 2025	15.97	15.84	15.84	16.02	15.64	115,639
October 27, 2025	15.81	15.92	15.92	16.02	15.81	51,800
October 24, 2025	15.8	15.78	15.78	15.9	15.76	29,542
October 23, 2025	15.76	15.8	15.8	15.82	15.66	61,300
October 22, 2025	15.42	15.71	15.71	15.8	15.42	78,600
October 21, 2025	15.59	15.75	15.75	15.83	15.55	50,500
October 20, 2025	15.79	15.61	15.61	15.79	15.45	94,712
October 17, 2025	15.9	15.76	15.76	15.93	15.65	84,700
October 16, 2025	15.96	15.93	15.93	16.1	15.9	71,500
October 15, 2025	15.82	16	16	16	15.8	54,900
October 14, 2025	16.04	15.96	15.84	16.08	15.92	57,637
October 13, 2025	16.3	15.96	15.84	16.3	15.77	44,531
October 10, 2025	16.12	15.81	15.69	16.13	15.77	48,600
October 09, 2025	16.09	16.08	15.96	16.09	15.91	29,832
October 08, 2025	16.23	16.05	15.93	16.26	15.96	160,614
October 07, 2025	16.11	16.23	16.11	16.29	16.01	101,339
October 06, 2025	15.72	16.08	15.96	16.23	15.7	125,000
October 03, 2025	15.7	15.77	15.77	15.82	15.59	112,756
October 02, 2025	15.78	15.67	15.67	15.98	15.61	68,837
October 01, 2025	15.65	15.75	15.75	15.76	15.52	91,249
September 30, 2025	15.63	15.6	15.6	15.67	15.41	79,841

Guggenheim Active Allocation Fund (GUG) NYSE