Canada markets close in 4 hours 50 minutes

Guggenheim Alpha Opportunity P (SAOSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.72+0.12 (+0.56%)
As of 08:05AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202421.7221.7221.7221.7221.72-
May 01, 202421.6021.6021.6021.6021.60-
Apr 30, 202421.5921.5921.5921.5921.59-
Apr 29, 202421.7021.7021.7021.7021.70-
Apr 26, 202421.6221.6221.6221.6221.62-
Apr 25, 202421.6221.6221.6221.6221.62-
Apr 24, 202421.7621.7621.7621.7621.76-
Apr 23, 202421.6221.6221.6221.6221.62-
Apr 22, 202421.5221.5221.5221.5221.52-
Apr 19, 202421.4521.4521.4521.4521.45-
Apr 18, 202421.3621.3621.3621.3621.36-
Apr 17, 202421.3121.3121.3121.3121.31-
Apr 16, 202421.3321.3321.3321.3321.33-
Apr 15, 202421.2921.2921.2921.2921.29-
Apr 12, 202421.2321.2321.2321.2321.23-
Apr 11, 202421.3021.3021.3021.3021.30-
Apr 10, 202421.2721.2721.2721.2721.27-
Apr 09, 202421.2321.2321.2321.2321.23-
Apr 08, 202421.4221.4221.4221.4221.42-
Apr 05, 202421.5421.5421.5421.5421.54-
Apr 04, 202421.4921.4921.4921.4921.49-
Apr 03, 202421.6621.6621.6621.6621.66-
Apr 02, 202421.6321.6321.6321.6321.63-
Apr 01, 202421.7321.7321.7321.7321.73-
Mar 28, 202421.7621.7621.7621.7621.76-
Mar 27, 202421.7221.7221.7221.7221.72-
Mar 26, 202421.6621.6621.6621.6621.66-
Mar 25, 202421.6221.6221.6221.6221.62-
Mar 22, 202421.6221.6221.6221.6221.62-
Mar 21, 202421.6321.6321.6321.6321.63-
Mar 20, 202421.6221.6221.6221.6221.62-
Mar 19, 202421.5321.5321.5321.5321.53-
Mar 18, 202421.3921.3921.3921.3921.39-
Mar 15, 202421.4421.4421.4421.4421.44-
Mar 14, 202421.4121.4121.4121.4121.41-
Mar 13, 202421.4421.4421.4421.4421.44-
Mar 12, 202421.2521.2521.2521.2521.25-
Mar 11, 202421.1621.1621.1621.1621.16-
Mar 08, 202421.1121.1121.1121.1121.11-
Mar 07, 202421.0521.0521.0521.0521.05-
Mar 06, 202421.0821.0821.0821.0821.08-
Mar 05, 202421.0921.0921.0921.0921.09-
Mar 04, 202421.0221.0221.0221.0221.02-
Mar 01, 202421.1421.1421.1421.1421.14-
Feb 29, 202421.0821.0821.0821.0821.08-
Feb 28, 202421.1021.1021.1021.1021.10-
Feb 27, 202420.9420.9420.9420.9420.94-
Feb 26, 202420.9620.9620.9620.9620.96-
Feb 23, 202420.8120.8120.8120.8120.81-
Feb 22, 202420.5320.5320.5320.5320.53-
Feb 21, 202420.6020.6020.6020.6020.60-
Feb 20, 202420.5220.5220.5220.5220.52-
Feb 16, 202420.5520.5520.5520.5520.55-
Feb 15, 202420.6720.6720.6720.6720.67-
Feb 14, 202420.7120.7120.7120.7120.71-
Feb 13, 202420.6720.6720.6720.6720.67-
Feb 12, 202420.7120.7120.7120.7120.71-
Feb 09, 202420.6720.6720.6720.6720.67-
Feb 08, 202420.5920.5920.5920.5920.59-
Feb 07, 202420.7520.7520.7520.7520.75-
Feb 06, 202420.7420.7420.7420.7420.74-
Feb 05, 202420.8720.8720.8720.8720.87-
Feb 02, 202420.8020.8020.8020.8020.80-
Feb 01, 202420.8620.8620.8620.8620.86-
Jan 31, 202420.9220.9220.9220.9220.92-
Jan 30, 202420.9520.9520.9520.9520.95-
Jan 29, 202420.6820.6820.6820.6820.68-
Jan 26, 202420.7120.7120.7120.7120.71-
Jan 25, 202420.6720.6720.6720.6720.67-
Jan 24, 202420.5820.5820.5820.5820.58-
Jan 23, 202420.5020.5020.5020.5020.50-
Jan 22, 202420.6420.6420.6420.6420.64-
Jan 19, 202420.5520.5520.5520.5520.55-
Jan 18, 202420.4520.4520.4520.4520.45-
Jan 17, 202420.3320.3320.3320.3320.33-
Jan 16, 202420.2320.2320.2320.2320.23-
Jan 12, 202420.1420.1420.1420.1420.14-
Jan 11, 202420.1620.1620.1620.1620.16-
Jan 10, 202420.0120.0120.0120.0120.01-
Jan 09, 202419.9519.9519.9519.9519.95-
Jan 08, 202419.8619.8619.8619.8619.86-
Jan 05, 202419.8719.8719.8719.8719.87-
Jan 04, 202419.8419.8419.8419.8419.84-
Jan 03, 202419.7919.7919.7919.7919.79-
Jan 02, 202419.5619.5619.5619.5619.56-
Dec 29, 202319.4419.4419.4419.4419.44-
Dec 28, 202319.3619.3619.3619.3619.36-
Dec 27, 202319.4019.4019.4019.4019.40-
Dec 26, 202319.4719.4719.4719.4719.47-
Dec 22, 202319.5319.5319.5319.5319.53-
Dec 21, 202319.5019.5019.5019.5019.50-
Dec 20, 202319.5019.5019.5019.5019.50-
Dec 19, 202319.5119.5119.5119.5119.51-
Dec 18, 202319.3919.3919.3919.3919.39-
Dec 15, 202319.3719.3719.3719.3719.37-
Dec 14, 202319.3619.3619.3619.3619.36-
Dec 14, 20230.122 Dividend
Dec 13, 202319.3819.3819.3819.3819.26-
Dec 12, 202319.4919.4919.4919.4919.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...