Nasdaq - Delayed Quote USD

Guggenheim Macro Opportunities Instl (GIOIX)

24.73
+0.01
+(0.04%)
At close: 8:09:14 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202524.7324.7324.7324.7324.73-
Jun 9, 202524.7224.7224.7224.7224.72-
Jun 6, 202524.7124.7124.7124.7124.71-
Jun 5, 202524.7424.7424.7424.7424.74-
Jun 4, 202524.7524.7524.7524.7524.75-
Jun 3, 202524.7024.7024.7024.7024.70-
Jun 2, 202524.7024.7024.7024.7024.70-
May 30, 202524.7224.7224.7224.7224.72-
May 29, 202524.7024.7024.7024.7024.70-
May 28, 202524.6724.6724.6724.6724.67-
May 27, 202524.6824.6824.6824.6824.68-
May 23, 202524.6324.6324.6324.6324.63-
May 22, 202524.6324.6324.6324.6324.63-
May 21, 202524.6224.6224.6224.6224.62-
May 20, 202524.6724.6724.6724.6724.67-
May 19, 202524.6624.6624.6624.6624.66-
May 16, 202524.6824.6824.6824.6824.68-
May 15, 202524.6724.6724.6724.6724.67-
May 14, 202524.6424.6424.6424.6424.64-
May 13, 202524.6524.6524.6524.6524.65-
May 12, 202524.6424.6424.6424.6424.64-
May 9, 202524.5924.5924.5924.5924.59-
May 8, 202524.5924.5924.5924.5924.59-
May 7, 202524.5824.5824.5824.5824.58-
May 6, 202524.5824.5824.5824.5824.58-
May 5, 202524.5824.5824.5824.5824.58-
May 2, 202524.5824.5824.5824.5824.58-
May 1, 202524.6024.6024.6024.6024.60-
Apr 30, 2025 0.124 Dividend
Apr 30, 202524.6124.6124.6124.6124.61-
Apr 29, 202524.6224.6224.6224.6224.50-
Apr 28, 202524.6024.6024.6024.6024.48-
Apr 25, 202524.5824.5824.5824.5824.46-
Apr 24, 202524.5424.5424.5424.5424.42-
Apr 23, 202524.4924.4924.4924.4924.37-
Apr 22, 202524.4424.4424.4424.4424.32-
Apr 21, 202524.4024.4024.4024.4024.28-
Apr 17, 202524.4524.4524.4524.4524.33-
Apr 16, 202524.4424.4424.4424.4424.32-
Apr 15, 202524.4324.4324.4324.4324.31-
Apr 14, 202524.3924.3924.3924.3924.27-
Apr 11, 202524.3024.3024.3024.3024.18-
Apr 10, 202524.3424.3424.3424.3424.22-
Apr 9, 202524.3824.3824.3824.3824.26-
Apr 8, 202524.3724.3724.3724.3724.25-
Apr 7, 202524.3924.3924.3924.3924.27-
Apr 4, 202524.5424.5424.5424.5424.42-
Apr 3, 202524.6624.6624.6624.6624.54-
Apr 2, 202524.7324.7324.7324.7324.61-
Apr 1, 202524.7324.7324.7324.7324.61-
Mar 31, 2025 0.101 Dividend
Mar 31, 202524.7024.7024.7024.7024.58-
Mar 28, 202524.7124.7124.7124.7124.49-
Mar 27, 202524.7124.7124.7124.7124.49-
Mar 26, 202524.7224.7224.7224.7224.49-
Mar 25, 202524.7524.7524.7524.7524.52-
Mar 24, 202524.7424.7424.7424.7424.51-
Mar 21, 202524.7524.7524.7524.7524.52-
Mar 20, 202524.7524.7524.7524.7524.52-
Mar 19, 202524.7424.7424.7424.7424.51-
Mar 18, 202524.7124.7124.7124.7124.49-
Mar 17, 202524.7124.7124.7124.7124.49-
Mar 14, 202524.7024.7024.7024.7024.48-
Mar 13, 202524.7124.7124.7124.7124.49-
Mar 12, 202524.7324.7324.7324.7324.50-
Mar 11, 202524.7524.7524.7524.7524.52-
Mar 10, 202524.7924.7924.7924.7924.56-
Mar 7, 202524.8024.8024.8024.8024.57-
Mar 6, 202524.8124.8124.8124.8124.58-
Mar 5, 202524.8324.8324.8324.8324.60-
Mar 4, 202524.8424.8424.8424.8424.61-
Mar 3, 202524.8624.8624.8624.8624.63-
Feb 28, 2025 0.11 Dividend
Feb 28, 202524.8724.8724.8724.8724.64-
Feb 27, 202524.8424.8424.8424.8424.50-
Feb 26, 202524.8524.8524.8524.8524.51-
Feb 25, 202524.8324.8324.8324.8324.50-
Feb 24, 202524.8024.8024.8024.8024.47-
Feb 21, 202524.7924.7924.7924.7924.46-
Feb 20, 202524.7724.7724.7724.7724.44-
Feb 19, 202524.7624.7624.7624.7624.43-
Feb 18, 202524.7624.7624.7624.7624.43-
Feb 14, 202524.7824.7824.7824.7824.45-
Feb 13, 202524.7524.7524.7524.7524.42-
Feb 12, 202524.7124.7124.7124.7124.38-
Feb 11, 202524.7524.7524.7524.7524.42-
Feb 10, 202524.7624.7624.7624.7624.43-
Feb 7, 202524.7524.7524.7524.7524.42-
Feb 6, 202524.7824.7824.7824.7824.45-
Feb 5, 202524.7924.7924.7924.7924.46-
Feb 4, 202524.7624.7624.7624.7624.43-
Feb 3, 202524.7424.7424.7424.7424.41-
Jan 31, 2025 0.128 Dividend
Jan 31, 202524.7624.7624.7624.7624.43-
Jan 30, 202524.7724.7724.7724.7724.31-
Jan 29, 202524.7524.7524.7524.7524.29-
Jan 28, 202524.7624.7624.7624.7624.30-
Jan 27, 202524.7524.7524.7524.7524.29-
Jan 24, 202524.7324.7324.7324.7324.27-
Jan 23, 202524.7224.7224.7224.7224.26-
Jan 22, 202524.7324.7324.7324.7324.27-
Jan 21, 202524.7324.7324.7324.7324.27-
Jan 17, 202524.7124.7124.7124.7124.25-
Jan 16, 202524.7024.7024.7024.7024.24-
Jan 15, 202524.6824.6824.6824.6824.22-
Jan 14, 202524.6024.6024.6024.6024.14-
Jan 13, 202524.5924.5924.5924.5924.13-
Jan 10, 202524.6124.6124.6124.6124.15-
Jan 8, 202524.6624.6624.6624.6624.20-
Jan 7, 202524.6524.6524.6524.6524.19-
Jan 6, 202524.6924.6924.6924.6924.23-
Jan 3, 202524.6924.6924.6924.6924.23-
Jan 2, 202524.6924.6924.6924.6924.23-
Dec 31, 2024 0.117 Dividend
Dec 31, 202424.6724.6724.6724.6724.21-
Dec 30, 202424.6724.6724.6724.6724.10-
Dec 27, 202424.6624.6624.6624.6624.09-
Dec 26, 202424.6724.6724.6724.6724.10-
Dec 24, 202424.6724.6724.6724.6724.10-
Dec 23, 202424.6724.6724.6724.6724.10-
Dec 20, 202424.6924.6924.6924.6924.12-
Dec 19, 202424.6724.6724.6724.6724.10-
Dec 18, 202424.7124.7124.7124.7124.14-
Dec 17, 202424.7824.7824.7824.7824.20-
Dec 16, 202424.7924.7924.7924.7924.21-
Dec 13, 202424.7924.7924.7924.7924.21-
Dec 12, 202424.8224.8224.8224.8224.24-
Dec 11, 202424.8424.8424.8424.8424.26-
Dec 10, 202424.8524.8524.8524.8524.27-
Dec 9, 202424.8624.8624.8624.8624.28-
Dec 6, 202424.8724.8724.8724.8724.29-
Dec 5, 202424.8524.8524.8524.8524.27-
Dec 4, 202424.8524.8524.8524.8524.27-
Dec 3, 202424.8324.8324.8324.8324.25-
Dec 2, 202424.8324.8324.8324.8324.25-
Nov 29, 2024 0.116 Dividend
Nov 29, 202424.8324.8324.8324.8324.25-
Nov 27, 202424.8124.8124.8124.8124.12-
Nov 26, 202424.7924.7924.7924.7924.10-
Nov 25, 202424.7924.7924.7924.7924.10-
Nov 22, 202424.7424.7424.7424.7424.05-
Nov 21, 202424.7424.7424.7424.7424.05-
Nov 20, 202424.7324.7324.7324.7324.04-
Nov 19, 202424.7324.7324.7324.7324.04-
Nov 18, 202424.7324.7324.7324.7324.04-
Nov 15, 202424.7124.7124.7124.7124.02-
Nov 14, 202424.7224.7224.7224.7224.03-
Nov 13, 202424.7324.7324.7324.7324.04-
Nov 12, 202424.7224.7224.7224.7224.03-
Nov 11, 202424.7724.7724.7724.7724.08-
Nov 8, 202424.7824.7824.7824.7824.09-
Nov 7, 202424.7624.7624.7624.7624.07-
Nov 6, 202424.7224.7224.7224.7224.03-
Nov 5, 202424.7424.7424.7424.7424.05-
Nov 4, 202424.7324.7324.7324.7324.04-
Nov 1, 202424.7024.7024.7024.7024.01-
Oct 31, 2024 0.122 Dividend
Oct 31, 202424.7224.7224.7224.7224.03-
Oct 30, 202424.7424.7424.7424.7423.93-
Oct 29, 202424.7524.7524.7524.7523.94-
Oct 28, 202424.7524.7524.7524.7523.94-
Oct 25, 202424.7624.7624.7624.7623.95-
Oct 24, 202424.7624.7624.7624.7623.95-
Oct 23, 202424.7524.7524.7524.7523.94-
Oct 22, 202424.7824.7824.7824.7823.97-
Oct 21, 202424.7924.7924.7924.7923.98-
Oct 18, 202424.8424.8424.8424.8424.03-
Oct 17, 202424.8324.8324.8324.8324.02-
Oct 16, 202424.8524.8524.8524.8524.04-
Oct 15, 202424.8224.8224.8224.8224.01-
Oct 14, 202424.8024.8024.8024.8023.99-
Oct 11, 202424.8024.8024.8024.8023.99-
Oct 10, 202424.7924.7924.7924.7923.98-
Oct 9, 202424.7824.7824.7824.7823.97-
Oct 8, 202424.8024.8024.8024.8023.99-
Oct 7, 202424.7924.7924.7924.7923.98-
Oct 4, 202424.8424.8424.8424.8424.03-
Oct 3, 202424.8724.8724.8724.8724.06-
Oct 2, 202424.9024.9024.9024.9024.09-
Oct 1, 202424.9024.9024.9024.9024.09-
Sep 30, 2024 0.11 Dividend
Sep 30, 202424.9024.9024.9024.9024.09-
Sep 27, 202424.9124.9124.9124.9123.99-
Sep 26, 202424.9024.9024.9024.9023.98-
Sep 25, 202424.9024.9024.9024.9023.98-
Sep 24, 202424.9124.9124.9124.9123.99-
Sep 23, 202424.9024.9024.9024.9023.98-
Sep 20, 202424.9124.9124.9124.9123.99-
Sep 19, 202424.9224.9224.9224.9224.00-
Sep 18, 202424.8824.8824.8824.8823.96-
Sep 17, 202424.9024.9024.9024.9023.98-
Sep 16, 202424.9024.9024.9024.9023.98-
Sep 13, 202424.8924.8924.8924.8923.97-
Sep 12, 202424.8524.8524.8524.8523.93-
Sep 11, 202424.8424.8424.8424.8423.92-
Sep 10, 202424.8424.8424.8424.8423.92-
Sep 9, 202424.8224.8224.8224.8223.90-
Sep 6, 202424.8224.8224.8224.8223.90-
Sep 5, 202424.8024.8024.8024.8023.89-
Sep 4, 202424.7724.7724.7724.7723.86-
Sep 3, 202424.7424.7424.7424.7423.83-
Aug 30, 2024 0.133 Dividend
Aug 30, 202424.7524.7524.7524.7523.84-
Aug 29, 202424.7524.7524.7524.7523.71-
Aug 28, 202424.7524.7524.7524.7523.71-
Aug 27, 202424.7524.7524.7524.7523.71-
Aug 26, 202424.7524.7524.7524.7523.71-
Aug 23, 202424.7524.7524.7524.7523.71-
Aug 22, 202424.7024.7024.7024.7023.66-
Aug 21, 202424.7224.7224.7224.7223.68-
Aug 20, 202424.7024.7024.7024.7023.66-
Aug 19, 202424.6724.6724.6724.6723.63-
Aug 16, 202424.6624.6624.6624.6623.62-
Aug 15, 202424.6424.6424.6424.6423.60-
Aug 14, 202424.6524.6524.6524.6523.61-
Aug 13, 202424.6324.6324.6324.6323.59-
Aug 12, 202424.5924.5924.5924.5923.56-
Aug 9, 202424.5724.5724.5724.5723.54-
Aug 8, 202424.5724.5724.5724.5723.54-
Aug 7, 202424.5724.5724.5724.5723.54-
Aug 6, 202424.5724.5724.5724.5723.54-
Aug 5, 202424.5624.5624.5624.5623.53-
Aug 2, 202424.6424.6424.6424.6423.60-
Aug 1, 202424.6124.6124.6124.6123.58-
Jul 31, 2024 0.119 Dividend
Jul 31, 202424.5824.5824.5824.5823.55-
Jul 30, 202424.5424.5424.5424.5423.39-
Jul 29, 202424.5224.5224.5224.5223.37-
Jul 26, 202424.5224.5224.5224.5223.37-
Jul 25, 202424.4924.4924.4924.4923.35-
Jul 24, 202424.4924.4924.4924.4923.35-
Jul 23, 202424.5024.5024.5024.5023.36-
Jul 22, 202424.4924.4924.4924.4923.35-
Jul 19, 202424.4824.4824.4824.4823.34-
Jul 18, 202424.5024.5024.5024.5023.36-
Jul 17, 202424.5124.5124.5124.5123.37-
Jul 16, 202424.5124.5124.5124.5123.37-
Jul 15, 202424.4824.4824.4824.4823.34-
Jul 12, 202424.4824.4824.4824.4823.34-
Jul 11, 202424.4624.4624.4624.4623.32-
Jul 10, 202424.4124.4124.4124.4123.27-
Jul 9, 202424.4024.4024.4024.4023.26-
Jul 8, 202424.4124.4124.4124.4123.27-
Jul 5, 202424.4024.4024.4024.4023.26-
Jul 3, 202424.3624.3624.3624.3623.22-
Jul 2, 202424.3224.3224.3224.3223.18-
Jul 1, 202424.3124.3124.3124.3123.17-
Jun 28, 2024 0.118 Dividend
Jun 28, 202424.3424.3424.3424.3423.20-
Jun 27, 202424.3624.3624.3624.3623.11-
Jun 26, 202424.3524.3524.3524.3523.10-
Jun 25, 202424.3824.3824.3824.3823.13-
Jun 24, 202424.3824.3824.3824.3823.13-
Jun 21, 202424.3824.3824.3824.3823.13-
Jun 20, 202424.3824.3824.3824.3823.13-
Jun 18, 202424.3924.3924.3924.3923.14-
Jun 17, 202424.3624.3624.3624.3623.11-
Jun 14, 202424.3824.3824.3824.3823.13-
Jun 13, 202424.4024.4024.4024.4023.15-
Jun 12, 202424.3724.3724.3724.3723.12-

Related Tickers