XNYS
Datos históricos de Guggenheim Active Allocation Fund
Guggenheim Active Allocation Fund · GUG
$13.98
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:45 UTC
- Variación en el periodo
- −11.57%
- Máximo
- US$16.46
- 17 de julio de 2026
- Mínimo
- US$13.65
- 5 de octubre de 2026
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.85 | 14.00 | 13.85 | 13.98 | +0.79% | 70,279.43 |
| 8 oct 2026 | 13.98 | 14.00 | 13.80 | 13.87 | −0.07% | 136,750.09 |
| 7 oct 2026 | 13.81 | 13.95 | 13.76 | 13.88 | −0.50% | 111,265.575 |
| 6 oct 2026 | 13.65 | 13.98 | 13.65 | 13.95 | +1.75% | 167,840.97 |
| 5 oct 2026 | 13.81 | 13.89 | 13.65 | 13.71 | −1.37% | 178,303.215 |
| 2 oct 2026 | 13.98 | 14.03 | 13.83 | 13.90 | −0.29% | 244,077.391 |
| 1 oct 2026 | 14.11 | 14.11 | 13.92 | 13.94 | −1.48% | 230,944.791 |
| 30 sep 2026 | 14.21 | 14.24 | 13.90 | 14.15 | +0.07% | 219,603.89 |
| 29 sep 2026 | 13.72 | 14.20 | 13.72 | 14.14 | +2.32% | 176,529.926 |
| 28 sep 2026 | 13.81 | 13.90 | 13.75 | 13.82 | −0.79% | 175,276.723 |
| 25 sep 2026 | 13.79 | 13.97 | 13.77 | 13.93 | +1.02% | 123,370.841 |
| 24 sep 2026 | 13.85 | 13.87 | 13.75 | 13.79 | −1.22% | 214,528.689 |
| 23 sep 2026 | 14.30 | 14.34 | 13.88 | 13.96 | −2.38% | 136,959.732 |
| 22 sep 2026 | 14.59 | 14.59 | 14.25 | 14.30 | −1.38% | 115,270.767 |
| 21 sep 2026 | 14.59 | 14.64 | 14.45 | 14.50 | −0.21% | 94,549.072 |
| 18 sep 2026 | 14.37 | 14.61 | 14.37 | 14.53 | +0.14% | 85,538.463 |
| 17 sep 2026 | 14.50 | 14.53 | 14.35 | 14.51 | +1.75% | 53,564.067 |
| 16 sep 2026 | 14.30 | 14.55 | 14.25 | 14.26 | −0.70% | 219,456.605 |
| 15 sep 2026 | 14.60 | 14.60 | 14.22 | 14.36 | −1.71% | 156,269.807 |
| 14 sep 2026 | 14.99 | 15.16 | 14.57 | 14.61 | −2.60% | 74,507.72 |
| 11 sep 2026 | 15.22 | 15.28 | 15.00 | 15.00 | −1.64% | 75,463.692 |
| 10 sep 2026 | 15.43 | 15.43 | 15.15 | 15.25 | −1.29% | 97,296.048 |
| 9 sep 2026 | 15.40 | 15.48 | 15.36 | 15.45 | −0.32% | 64,964.575 |
| 8 sep 2026 | 15.41 | 15.52 | 15.33 | 15.50 | +0.32% | 60,312.445 |
| 4 sep 2026 | 15.42 | 15.51 | 15.40 | 15.45 | −0.32% | 51,708.411 |
| 3 sep 2026 | 15.38 | 15.54 | 15.35 | 15.50 | +0.78% | 116,560.501 |
| 2 sep 2026 | 15.39 | 15.39 | 15.30 | 15.38 | +0.20% | 95,066.816 |
| 1 sep 2026 | 15.27 | 15.35 | 15.08 | 15.35 | +1.79% | 192,291.905 |
| 31 ago 2026 | 15.25 | 15.30 | 15.07 | 15.08 | −0.85% | 77,618.728 |
| 28 ago 2026 | 15.08 | 15.26 | 15.08 | 15.21 | +1.13% | 75,993.047 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.