Stockscreener 앱 받기
15.64
0.82%
-0.13
Guggenheim Active Allocation Fund 주식 (GUG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $15.73 | $15.55 | $0.18 | 113,226.0 | -0.82% |
| 2025-09-24 | $15.88 | $15.67 | $0.21 | 100,307.0 | +0.77% |
| 2025-09-23 | $15.73 | $15.54 | $0.19 | 62,559.0 | +0.32% |
| 2025-09-22 | $15.81 | $15.50 | $0.31 | 60,141.0 | +0.26% |
| 2025-09-19 | $15.59 | $15.47 | $0.12 | 42,416.0 | +0.00% |
| 2025-09-18 | $15.66 | $15.52 | $0.145 | 86,629.0 | -0.51% |
| 2025-09-17 | $15.88 | $15.60 | $0.28 | 87,740.0 | -0.57% |
| 2025-09-16 | $15.90 | $15.73 | $0.17 | 62,897.0 | -1.07% |
| 2025-09-15 | $15.99 | $15.85 | $0.14 | 49,087.0 | -0.44% |
| 2025-09-12 | $16.25 | $15.94 | $0.31 | 64,889.0 | -1.72% |
| 2025-09-11 | $16.25 | $16.10 | $0.1481 | 58,875.0 | +0.93% |
| 2025-09-10 | $16.25 | $16.09 | $0.16 | 95,846.0 | -0.74% |
| 2025-09-09 | $16.22 | $16.04 | $0.1825 | 57,864.0 | +1.31% |
| 2025-09-08 | $16.13 | $15.97 | $0.16 | 81,921.0 | -0.87% |
| 2025-09-05 | $16.25 | $16.10 | $0.15 | 52,610.0 | -0.19% |
| 2025-09-04 | $16.20 | $15.90 | $0.30 | 107,015.0 | +2.08% |
| 2025-09-03 | $15.90 | $15.78 | $0.12 | 53,360.0 | +0.32% |
| 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% |
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 | $16.25 | $15.47 | $0.78 | 1,449,434.0 | -0.89% |
| 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% |
1.13%
0.01%
자본화:
|
볼륨(24시간):