Canada markets open in 5 hours 16 minutes

Guggenheim Macro Opportunities P (GIOPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.11-0.04 (-0.17%)
At close: 08:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202424.1124.1124.1124.1124.11-
Apr 29, 202424.1524.1524.1524.1524.15-
Apr 26, 202424.1124.1124.1124.1124.11-
Apr 25, 202424.0924.0924.0924.0924.09-
Apr 24, 202424.1324.1324.1324.1324.13-
Apr 23, 202424.1424.1424.1424.1424.14-
Apr 22, 202424.1224.1224.1224.1224.12-
Apr 19, 202424.1124.1124.1124.1124.11-
Apr 18, 202424.1024.1024.1024.1024.10-
Apr 17, 202424.1224.1224.1224.1224.12-
Apr 16, 202424.1224.1224.1224.1224.12-
Apr 15, 202424.1524.1524.1524.1524.15-
Apr 12, 202424.1924.1924.1924.1924.19-
Apr 11, 202424.2024.2024.2024.2024.20-
Apr 10, 202424.2124.2124.2124.2124.21-
Apr 09, 202424.2924.2924.2924.2924.29-
Apr 08, 202424.2724.2724.2724.2724.27-
Apr 05, 202424.2824.2824.2824.2824.28-
Apr 04, 202424.3124.3124.3124.3124.31-
Apr 03, 202424.3024.3024.3024.3024.30-
Apr 02, 202424.2924.2924.2924.2924.29-
Apr 01, 202424.3024.3024.3024.3024.30-
Mar 28, 202424.3324.3324.3324.3324.33-
Mar 27, 202424.3424.3424.3424.3424.34-
Mar 26, 202424.3224.3224.3224.3224.32-
Mar 25, 202424.3224.3224.3224.3224.32-
Mar 22, 202424.3324.3324.3324.3324.33-
Mar 21, 202424.3024.3024.3024.3024.30-
Mar 20, 202424.3024.3024.3024.3024.30-
Mar 19, 202424.2724.2724.2724.2724.27-
Mar 18, 202424.2524.2524.2524.2524.25-
Mar 15, 202424.2524.2524.2524.2524.25-
Mar 14, 202424.2624.2624.2624.2624.26-
Mar 13, 202424.3024.3024.3024.3024.30-
Mar 12, 202424.2924.2924.2924.2924.29-
Mar 11, 202424.3024.3024.3024.3024.30-
Mar 08, 202424.3024.3024.3024.3024.30-
Mar 07, 202424.2924.2924.2924.2924.29-
Mar 06, 202424.2524.2524.2524.2524.25-
Mar 05, 202424.2424.2424.2424.2424.24-
Mar 04, 202424.2224.2224.2224.2224.22-
Mar 01, 202424.2324.2324.2324.2324.23-
Feb 29, 202424.1924.1924.1924.1924.19-
Feb 28, 202424.1924.1924.1924.1924.19-
Feb 27, 202424.1824.1824.1824.1824.18-
Feb 26, 202424.1924.1924.1924.1924.19-
Feb 23, 202424.1924.1924.1924.1924.19-
Feb 22, 202424.1724.1724.1724.1724.17-
Feb 21, 202424.1524.1524.1524.1524.15-
Feb 20, 202424.1624.1624.1624.1624.16-
Feb 16, 202424.1624.1624.1624.1624.16-
Feb 15, 202424.1824.1824.1824.1824.18-
Feb 14, 202424.1624.1624.1624.1624.16-
Feb 13, 202424.1324.1324.1324.1324.13-
Feb 12, 202424.2324.2324.2324.2324.23-
Feb 09, 202424.2224.2224.2224.2224.22-
Feb 08, 202424.2224.2224.2224.2224.22-
Feb 07, 202424.2424.2424.2424.2424.24-
Feb 06, 202424.2424.2424.2424.2424.24-
Feb 05, 202424.1924.1924.1924.1924.19-
Feb 02, 202424.2624.2624.2624.2624.26-
Feb 01, 202424.3324.3324.3324.3324.33-
Jan 31, 202424.2924.2924.2924.2924.29-
Jan 31, 20240.109 Dividend
Jan 30, 202424.2624.2624.2624.2624.15-
Jan 29, 202424.2624.2624.2624.2624.15-
Jan 26, 202424.2424.2424.2424.2424.13-
Jan 25, 202424.2424.2424.2424.2424.13-
Jan 24, 202424.1924.1924.1924.1924.08-
Jan 23, 202424.1924.1924.1924.1924.08-
Jan 22, 202424.2024.2024.2024.2024.09-
Jan 19, 202424.1824.1824.1824.1824.07-
Jan 18, 202424.1824.1824.1824.1824.07-
Jan 17, 202424.1824.1824.1824.1824.07-
Jan 16, 202424.2324.2324.2324.2324.12-
Jan 12, 202424.2824.2824.2824.2824.17-
Jan 11, 202424.2424.2424.2424.2424.13-
Jan 10, 202424.2024.2024.2024.2024.09-
Jan 09, 202424.1924.1924.1924.1924.08-
Jan 08, 202424.1824.1824.1824.1824.07-
Jan 05, 202424.1524.1524.1524.1524.04-
Jan 04, 202424.1624.1624.1624.1624.05-
Jan 03, 202424.1924.1924.1924.1924.08-
Jan 02, 202424.2124.2124.2124.2124.10-
Dec 29, 202324.2624.2624.2624.2624.15-
Dec 29, 20230.173 Dividend
Dec 28, 202324.2824.2824.2824.2824.00-
Dec 27, 202324.3024.3024.3024.3024.02-
Dec 26, 202324.2524.2524.2524.2523.97-
Dec 22, 202324.2424.2424.2424.2423.96-
Dec 21, 202324.2424.2424.2424.2423.96-
Dec 20, 202324.2324.2324.2324.2323.95-
Dec 19, 202324.1924.1924.1924.1923.91-
Dec 18, 202324.1624.1624.1624.1623.88-
Dec 15, 202324.1624.1624.1624.1623.88-
Dec 14, 202324.1724.1724.1724.1723.89-
Dec 13, 202324.0424.0424.0424.0423.76-
Dec 12, 202323.9023.9023.9023.9023.62-
Dec 11, 202323.8923.8923.8923.8923.61-
Dec 08, 202323.8723.8723.8723.8723.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...