Stockscreener 앱 받기
15.79
0.07%
-0.0112
Guggenheim Active Allocation Fund 주식 (GUG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-03 | $15.88 | $15.78 | $0.10 | 27,748.0 | +0.00% |
| 2025-09-02 | $15.90 | $15.70 | $0.196 | 98,826.0 | +0.13% |
| 2025-08-29 | $15.90 | $15.71 | $0.19 | 53,662.0 | +0.06% |
| 2025-08-28 | $15.83 | $15.63 | $0.20 | 78,198.0 | +0.90% |
| 2025-08-27 | $15.80 | $15.62 | $0.18 | 78,478.0 | -0.45% |
| 2025-08-26 | $15.79 | $15.60 | $0.19 | 64,532.0 | -0.03% |
| 2025-08-25 | $15.83 | $15.59 | $0.24 | 66,059.0 | -0.03% |
| 2025-08-22 | $16.09 | $15.46 | $0.635 | 120,150.0 | +1.22% |
| 2025-08-21 | $15.60 | $15.43 | $0.17 | 81,641.0 | -0.83% |
| 2025-08-20 | $16.20 | $15.59 | $0.61 | 44,983.0 | +0.19% |
| 2025-08-19 | $15.71 | $15.50 | $0.21 | 73,782.0 | +0.39% |
| 2025-08-18 | $15.65 | $15.52 | $0.1299 | 56,107.0 | -0.26% |
| 2025-08-15 | $15.70 | $15.55 | $0.15 | 49,136.0 | -1.14% |
| 2025-08-14 | $15.83 | $15.64 | $0.19 | 73,110.0 | +0.51% |
| 2025-08-13 | $15.83 | $15.68 | $0.1527 | 124,744.0 | +0.51% |
| 2025-08-12 | $15.84 | $15.52 | $0.315 | 52,992.0 | +0.77% |
| 2025-08-11 | $15.64 | $15.49 | $0.15 | 50,575.0 | +0.00% |
| 2025-08-08 | $15.64 | $15.41 | $0.23 | 61,286.0 | -0.26% |
| 2025-08-07 | $15.62 | $15.33 | $0.29 | 122,142.0 | +1.11% |
| 2025-08-06 | $15.47 | $15.21 | $0.2599 | 158,566.0 | +0.46% |
| 2025-08-05 | $15.32 | $15.19 | $0.13 | 87,840.0 | +0.33% |
Guggenheim Active Allocation Fund 주식 (GUG) 연도별 가격 이력
이 심층 분석에서는 Guggenheim Active Allocation Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GUG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guggenheim Active Allocation Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guggenheim Active Allocation Fund 주식 (GUG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $15.90 | $15.70 | $0.196 | 126,574.0 | +0.13% |
| 2025-08 | $16.20 | $15.13 | $1.07 | 1,675,003.0 | +2.87% |
| 2025-07 | $15.92 | $15.17 | $0.75 | 1,886,297.0 | -1.92% |
| 2025-06 | $16.50 | $15.03 | $1.47 | 1,827,820.0 | +3.51% |
| 2025-05 | $15.75 | $14.93 | $0.82 | 1,235,212.0 | +0.53% |
| 2025-04 | $15.36 | $13.90 | $1.46 | 2,041,292.0 | -0.27% |
| 2025-03 | $15.89 | $14.99 | $0.90 | 1,374,749.0 | -3.46% |
| 2025-02 | $16.02 | $15.35 | $0.67 | 1,301,318.0 | -0.13% |
| 2025-01 | $15.84 | $14.81 | $1.03 | 2,466,745.0 | +5.11% |
Guggenheim Active Allocation Fund 주식 (GUG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.81 | $14.85 | $0.96 | 2,532,327.0 | -4.96% |
| 2024-11 | $16.31 | $15.42 | $0.89 | 1,636,189.0 | +0.06% |
| 2024-10 | $16.67 | $15.39 | $1.28 | 1,635,295.0 | -5.08% |
| 2024-09 | $16.88 | $15.74 | $1.14 | 1,936,960.0 | +3.61% |
| 2024-08 | $16.03 | $15.09 | $0.9399 | 1,445,233.0 | +2.06% |
| 2024-07 | $15.80 | $14.95 | $0.85 | 1,877,806.0 | +4.82% |
| 2024-06 | $15.42 | $14.60 | $0.82 | 1,243,974.0 | -0.60% |
| 2024-05 | $15.28 | $14.46 | $0.8199 | 1,609,051.0 | +3.59% |
| 2024-04 | $14.81 | $13.93 | $0.8799 | 1,777,644.0 | -1.43% |
| 2024-03 | $15.06 | $14.40 | $0.66 | 1,593,798.0 | +2.15% |
| 2024-02 | $14.69 | $14.13 | $0.56 | 2,180,073.0 | +0.14% |
| 2024-01 | $14.74 | $14.01 | $0.73 | 2,486,261.0 | -1.91% |
Guggenheim Active Allocation Fund 주식 (GUG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.92 | $13.63 | $1.29 | 2,631,897.0 | +6.70% |
| 2023-11 | $14.05 | $13.11 | $0.94 | 1,556,407.0 | +4.97% |
| 2023-10 | $13.69 | $12.71 | $0.98 | 1,439,540.0 | +0.00% |
1.11%
자본화:
|
볼륨(24시간):