Guggenheim Strategic Opport Closed

GOF
🏛️ usa →
15.08
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.18 18.34 18.17 18.32 0.5M
2021-12-30 18.20 18.28 18.12 18.15 0.7M
2021-12-29 18.25 18.30 18.10 18.12 0.7M
2021-12-28 18.35 18.43 18.16 18.25 0.9M
2021-12-27 18.40 18.53 18.31 18.39 0.7M
2021-12-23 18.34 18.45 18.29 18.40 0.4M
2021-12-22 18.07 18.28 18.06 18.23 0.5M
2021-12-21 18.02 18.10 17.90 18.01 0.6M
2021-12-20 18.19 18.20 17.76 17.89 1.1M
2021-12-17 18.32 18.58 18.12 18.27 0.7M
2021-12-16 18.40 18.50 18.33 18.41 0.5M
2021-12-15 18.59 18.61 18.10 18.32 0.8M
2021-12-14 18.71 18.77 18.46 18.52 0.7M
2021-12-13 19.07 19.07 18.80 18.86 0.5M
2021-12-10 19.16 19.20 18.99 19.07 0.4M
2021-12-09 19.23 19.23 18.95 19.16 0.5M
2021-12-08 19.10 19.15 19.06 19.13 0.4M
2021-12-07 19.06 19.15 19.03 19.12 0.4M
2021-12-06 19.01 19.01 18.63 19.01 0.6M
2021-12-03 19.01 19.09 18.89 18.94 0.5M
2021-12-02 18.80 19.02 18.75 18.98 0.5M
2021-12-01 18.84 18.95 18.77 18.81 0.4M
2021-11-30 18.90 18.91 18.70 18.75 0.5M
2021-11-29 18.82 18.92 18.80 18.85 0.4M
2021-11-26 18.78 18.82 18.57 18.69 0.5M
2021-11-24 18.70 18.92 18.67 18.92 0.6M
2021-11-23 18.75 18.78 18.60 18.70 0.4M
2021-11-22 18.72 18.75 18.60 18.72 0.4M
2021-11-19 18.74 18.78 18.63 18.67 0.6M
2021-11-18 18.65 18.78 18.53 18.66 0.8M
2021-11-17 18.85 18.86 18.59 18.64 0.9M
2021-11-16 18.95 19.00 18.85 18.88 0.6M
2021-11-15 19.09 19.10 18.95 18.98 0.5M
2021-11-12 19.06 19.12 18.99 19.07 0.5M
2021-11-11 19.23 19.23 19.16 19.21 0.5M
2021-11-10 19.27 19.27 19.15 19.21 0.6M
2021-11-09 19.21 19.26 19.20 19.24 0.5M
2021-11-08 19.25 19.29 19.18 19.22 0.7M
2021-11-05 19.25 19.25 19.17 19.20 0.7M
2021-11-04 19.22 19.25 19.10 19.17 0.5M
2021-11-03 19.20 19.20 19.13 19.16 0.5M
2021-11-02 19.14 19.19 19.04 19.13 0.7M
2021-11-01 19.15 19.28 18.96 19.00 0.8M
2021-10-29 19.06 19.13 19.02 19.08 0.8M
2021-10-28 18.93 19.05 18.88 19.00 0.8M
2021-10-27 19.08 19.09 18.71 18.89 1.4M
2021-10-26 19.37 19.55 18.98 19.08 0.7M
2021-10-25 19.32 19.53 19.13 19.37 1.2M
2021-10-22 20.20 20.29 19.90 20.05 0.5M
2021-10-21 20.43 20.48 20.00 20.33 0.2M
2021-10-20 20.37 20.42 20.32 20.40 0.2M
2021-10-19 20.43 20.43 20.34 20.36 0.2M
2021-10-18 20.32 20.40 20.20 20.34 0.2M
2021-10-15 20.49 20.60 20.26 20.31 0.2M
2021-10-14 20.57 20.57 20.13 20.46 0.3M
2021-10-13 20.51 20.69 20.51 20.63 0.2M
2021-10-12 20.52 20.75 20.50 20.52 0.4M
2021-10-11 20.34 20.58 20.28 20.45 0.3M
2021-10-08 20.23 20.34 20.22 20.26 0.3M
2021-10-07 19.98 20.26 19.95 20.20 0.3M
2021-10-06 19.88 19.99 19.58 19.92 0.3M
2021-10-05 19.51 19.89 19.45 19.84 0.6M
2021-10-04 19.22 19.47 19.19 19.43 0.4M
2021-10-01 19.20 19.26 19.05 19.19 0.3M
2021-09-30 19.50 19.50 19.11 19.15 0.3M
2021-09-29 19.06 19.30 19.00 19.20 0.4M
2021-09-28 19.05 19.15 18.61 18.92 0.9M
2021-09-27 19.65 19.72 19.25 19.25 0.6M
2021-09-24 19.86 19.96 19.63 19.66 0.5M
2021-09-23 20.53 20.63 19.40 19.82 1.2M
2021-09-22 20.74 20.79 20.51 20.53 0.3M
2021-09-21 20.89 20.90 20.60 20.62 0.4M
2021-09-20 20.99 21.04 20.62 20.74 0.5M
2021-09-17 21.30 21.30 21.07 21.15 0.2M
2021-09-16 21.13 21.24 21.01 21.07 0.2M
2021-09-15 20.94 21.33 20.87 21.18 0.4M
2021-09-14 21.34 21.46 21.07 21.12 0.4M
2021-09-13 21.58 21.62 21.51 21.51 0.4M
2021-09-10 21.55 21.69 21.49 21.62 0.3M
2021-09-09 21.55 21.55 21.35 21.51 0.2M
2021-09-08 21.45 21.57 21.29 21.32 0.2M
2021-09-07 21.26 21.50 21.26 21.34 0.3M
2021-09-03 21.62 21.62 21.36 21.40 0.3M
2021-09-02 21.18 21.59 21.18 21.53 0.5M
2021-09-01 21.25 21.25 21.16 21.18 0.2M
2021-08-31 21.25 21.25 21.12 21.17 0.2M
2021-08-30 21.29 21.34 21.16 21.20 0.2M
2021-08-27 21.20 21.40 21.17 21.32 0.2M
2021-08-26 21.41 21.46 21.20 21.20 0.2M
2021-08-25 21.28 21.50 21.19 21.41 0.2M
2021-08-24 21.36 21.45 21.36 21.38 0.2M
2021-08-23 21.16 21.43 21.16 21.32 0.2M
2021-08-20 21.00 21.14 21.00 21.07 0.3M
2021-08-19 21.24 21.24 21.03 21.04 0.3M
2021-08-18 21.39 21.45 21.25 21.29 0.3M
2021-08-17 21.56 21.60 21.40 21.45 0.3M
2021-08-16 21.87 21.87 21.58 21.60 0.2M
2021-08-13 21.77 21.90 21.70 21.75 0.1M
2021-08-12 21.78 21.91 21.61 21.76 0.2M
2021-08-11 21.99 21.99 21.85 21.96 0.3M
2021-08-10 21.98 21.98 21.93 21.95 0.2M
2021-08-09 21.99 21.99 21.90 21.96 0.3M
2021-08-06 21.94 21.97 21.88 21.96 0.2M
2021-08-05 21.90 21.94 21.80 21.91 0.3M
2021-08-04 21.80 21.89 21.80 21.82 0.2M
2021-08-03 21.79 21.88 21.65 21.81 0.3M
2021-08-02 21.70 21.80 21.60 21.62 0.2M
2021-07-30 21.90 21.93 21.55 21.58 0.3M
2021-07-29 21.83 21.86 21.79 21.83 0.2M
2021-07-28 21.79 21.86 21.76 21.83 0.2M
2021-07-27 21.80 21.82 21.70 21.78 0.2M
2021-07-26 21.77 21.81 21.70 21.77 0.2M
2021-07-23 21.65 21.81 21.64 21.72 0.4M
2021-07-22 21.44 21.62 21.41 21.59 0.2M
2021-07-21 21.23 21.40 21.20 21.38 0.2M
2021-07-20 21.00 21.25 20.98 21.16 0.2M
2021-07-19 21.21 21.25 20.81 20.92 0.6M
2021-07-16 21.53 21.54 21.26 21.28 0.3M
2021-07-15 21.65 21.66 21.50 21.51 0.2M
2021-07-14 21.57 21.73 21.46 21.65 0.3M
2021-07-13 22.00 22.06 21.90 21.90 0.3M
2021-07-12 22.02 22.06 21.91 21.98 0.2M
2021-07-09 21.94 22.04 21.91 21.95 0.2M
2021-07-08 21.76 21.98 21.76 21.90 0.3M
2021-07-07 21.89 21.96 21.85 21.94 0.2M
2021-07-06 21.95 21.95 21.55 21.90 0.3M
2021-07-02 21.80 21.90 21.68 21.89 0.2M
2021-07-01 21.61 21.85 21.60 21.74 0.3M
2021-06-30 21.51 21.73 21.40 21.68 0.2M
2021-06-29 21.32 22.00 21.17 21.50 0.2M
2021-06-28 21.40 21.51 21.19 21.27 0.3M
2021-06-25 21.39 21.50 20.90 21.40 0.3M
2021-06-24 21.53 21.71 21.30 21.52 0.2M
2021-06-23 21.60 21.64 21.40 21.53 0.2M
2021-06-22 21.25 21.80 21.14 21.50 0.3M
2021-06-21 21.16 21.27 21.02 21.15 0.3M
2021-06-18 21.30 21.30 21.06 21.13 0.2M
2021-06-17 21.15 21.34 21.00 21.20 0.2M
2021-06-16 21.28 21.38 20.95 21.25 0.3M
2021-06-15 21.60 21.60 21.15 21.26 0.3M
2021-06-14 21.79 21.79 21.43 21.63 0.2M
2021-06-11 21.74 21.85 21.67 21.85 0.3M
2021-06-10 21.68 21.77 21.46 21.74 0.3M
2021-06-09 21.48 21.60 21.44 21.52 0.3M
2021-06-08 21.51 21.51 21.31 21.44 0.3M
2021-06-07 21.30 21.44 21.23 21.37 0.3M
2021-06-04 21.20 21.38 21.15 21.30 0.3M
2021-06-03 21.10 21.19 21.03 21.14 0.2M
2021-06-02 21.00 21.09 21.00 21.09 0.2M
2021-06-01 21.00 21.07 20.91 20.99 0.3M
2021-05-28 21.00 21.07 20.81 20.90 0.4M
2021-05-27 20.46 20.94 20.46 20.71 0.3M
2021-05-26 20.61 20.77 20.45 20.45 0.2M
2021-05-25 20.85 20.85 20.67 20.69 0.2M
2021-05-24 20.60 20.82 20.60 20.72 0.3M
2021-05-21 20.36 20.71 20.36 20.64 0.2M
2021-05-20 20.08 20.46 20.03 20.42 0.2M
2021-05-19 19.94 20.10 19.90 20.08 0.3M
2021-05-18 20.10 20.33 20.01 20.05 0.2M
2021-05-17 20.47 20.55 20.18 20.22 0.2M
2021-05-14 20.50 20.71 20.40 20.45 0.4M
2021-05-13 20.49 20.83 20.45 20.54 0.2M
2021-05-12 20.95 20.99 20.64 20.69 0.5M
2021-05-11 20.83 21.08 20.66 21.04 0.4M
2021-05-10 21.05 21.10 20.65 20.81 0.4M
2021-05-07 20.57 21.06 20.52 20.89 0.3M
2021-05-06 20.87 20.92 20.00 20.52 0.7M
2021-05-05 21.11 21.25 20.51 20.70 0.7M
2021-05-04 20.55 20.98 20.50 20.98 0.4M
2021-05-03 20.29 20.67 20.29 20.48 0.4M
2021-04-30 20.49 20.50 20.20 20.28 0.5M
2021-04-29 20.14 20.48 20.12 20.42 0.3M
2021-04-28 19.97 20.30 19.94 20.02 0.5M
2021-04-27 19.49 19.88 19.49 19.85 0.5M
2021-04-26 19.50 19.65 19.43 19.49 0.5M
2021-04-23 19.23 19.60 19.22 19.40 0.6M
2021-04-22 19.66 19.69 19.07 19.24 1.1M
2021-04-21 20.99 21.04 18.76 19.70 3.2M
2021-04-20 21.89 21.91 21.55 21.63 0.3M
2021-04-19 21.88 21.89 21.67 21.84 0.3M
2021-04-16 21.84 21.89 21.80 21.88 0.2M
2021-04-15 21.72 21.87 21.72 21.74 0.2M
2021-04-14 21.65 21.77 21.65 21.68 0.2M
2021-04-13 21.80 21.98 21.71 21.95 0.5M
2021-04-12 21.80 21.84 21.68 21.83 0.4M
2021-04-09 21.63 21.83 21.62 21.79 0.3M
2021-04-08 21.67 21.72 21.55 21.61 0.3M
2021-04-07 21.72 21.78 21.62 21.64 0.2M
2021-04-06 21.40 21.76 21.40 21.62 0.3M
2021-04-05 21.26 21.45 21.21 21.35 0.4M
2021-04-01 21.02 21.28 21.02 21.13 0.3M
2021-03-31 21.08 21.13 20.98 20.99 0.5M
2021-03-30 20.86 21.04 20.82 21.01 0.3M
2021-03-29 21.05 21.06 20.80 20.93 0.3M
2021-03-26 21.07 21.18 20.85 20.94 0.2M
2021-03-25 21.27 21.28 20.98 21.07 0.4M
2021-03-24 20.98 21.29 20.95 21.29 0.3M
2021-03-23 20.86 21.25 20.76 20.91 0.4M
2021-03-22 20.96 21.00 20.80 20.87 0.3M
2021-03-19 21.00 21.06 20.82 20.99 0.2M
2021-03-18 21.07 21.09 20.85 21.01 0.3M
2021-03-17 21.07 21.23 20.92 21.16 0.4M
2021-03-16 21.14 21.20 21.01 21.04 0.2M
2021-03-15 21.22 21.22 21.08 21.08 0.3M
2021-03-12 21.16 21.35 21.06 21.20 0.3M
2021-03-11 21.39 21.51 21.30 21.39 0.3M
2021-03-10 21.30 21.49 21.12 21.28 0.3M
2021-03-09 21.05 21.27 21.02 21.17 0.3M
2021-03-08 21.06 21.14 20.93 20.94 0.3M
2021-03-05 20.93 20.95 20.55 20.89 0.4M
2021-03-04 21.02 21.07 20.65 20.77 0.3M
2021-03-03 21.08 21.27 20.95 20.98 0.3M
2021-03-02 21.00 21.15 20.94 21.14 0.4M
2021-03-01 20.88 21.06 20.83 20.93 0.3M
2021-02-26 20.76 20.85 20.54 20.81 0.2M
2021-02-25 20.88 20.89 20.56 20.69 0.2M
2021-02-24 20.81 20.85 20.66 20.82 0.2M
2021-02-23 20.63 20.82 20.36 20.77 0.3M
2021-02-22 20.51 20.70 20.38 20.57 0.2M
2021-02-19 20.29 20.62 20.25 20.51 0.3M
2021-02-18 20.25 20.30 20.01 20.16 0.2M
2021-02-17 20.58 20.58 20.23 20.30 0.5M
2021-02-16 20.89 20.89 20.32 20.52 0.4M
2021-02-12 20.92 20.95 20.57 20.77 0.3M
2021-02-11 20.90 20.99 20.81 20.85 0.3M
2021-02-10 20.98 21.10 20.95 21.10 0.4M
2021-02-09 20.93 21.00 20.61 20.92 0.2M
2021-02-08 20.95 21.05 20.86 20.87 0.3M
2021-02-05 20.89 21.00 20.78 20.80 0.3M
2021-02-04 20.64 20.75 20.60 20.70 0.3M
2021-02-03 20.47 20.68 20.38 20.54 0.3M
2021-02-02 20.41 20.57 20.37 20.47 0.3M
2021-02-01 20.42 20.43 20.24 20.37 0.3M
2021-01-29 20.40 20.50 20.26 20.39 0.3M
2021-01-28 20.43 20.50 20.28 20.35 0.2M
2021-01-27 20.48 20.51 20.22 20.30 0.3M
2021-01-26 20.50 20.70 20.30 20.44 0.4M
2021-01-25 20.07 20.37 19.99 20.36 0.4M
2021-01-22 19.95 20.47 19.86 20.05 0.4M
2021-01-21 19.88 20.06 19.86 20.00 0.2M
2021-01-20 19.64 19.91 19.60 19.88 0.2M
2021-01-19 19.67 19.75 19.59 19.64 0.2M
2021-01-15 19.81 19.93 19.67 19.71 0.2M
2021-01-14 20.01 20.03 19.71 19.81 0.3M
2021-01-13 20.07 20.10 20.00 20.10 0.2M
2021-01-12 20.04 20.10 19.94 20.03 0.3M
2021-01-11 19.83 20.16 19.79 20.04 0.4M
2021-01-08 19.80 19.94 19.75 19.86 0.3M
2021-01-07 19.73 19.79 19.67 19.78 0.3M
2021-01-06 19.49 19.71 19.44 19.62 0.3M
2021-01-05 19.28 19.48 19.26 19.48 0.2M
2021-01-04 19.55 19.56 19.10 19.30 0.4M