Guggenheim Strategic Opport Closed (GOF)

GOF
🏛️ Estados Unidos →
15.08
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 15.21 15.41 15.13 15.22 0.5M
2022-12-29 15.18 15.31 15.13 15.21 0.6M
2022-12-28 15.45 15.53 15.07 15.11 0.8M
2022-12-27 15.69 15.69 15.35 15.41 0.5M
2022-12-23 15.57 15.76 15.57 15.69 0.4M
2022-12-22 15.61 15.69 15.46 15.62 0.8M
2022-12-21 15.66 15.79 15.59 15.66 0.5M
2022-12-20 15.66 15.72 15.52 15.61 0.7M
2022-12-19 15.92 15.92 15.66 15.74 0.8M
2022-12-16 15.95 15.98 15.80 15.90 0.6M
2022-12-15 15.95 16.02 15.84 15.99 0.6M
2022-12-14 16.00 16.35 16.00 16.06 0.6M
2022-12-13 16.30 16.33 16.20 16.26 0.7M
2022-12-12 16.34 16.37 16.05 16.16 0.7M
2022-12-09 16.34 16.41 16.26 16.28 0.3M
2022-12-08 16.44 16.49 16.34 16.34 0.3M
2022-12-07 16.34 16.40 16.25 16.36 0.4M
2022-12-06 16.35 16.35 16.16 16.32 0.4M
2022-12-05 16.30 16.41 16.23 16.27 0.3M
2022-12-02 16.22 16.43 16.08 16.31 0.4M
2022-12-01 16.36 16.47 16.03 16.32 0.6M
2022-11-30 16.13 16.41 16.03 16.30 0.5M
2022-11-29 15.96 16.11 15.88 16.07 0.4M
2022-11-28 15.87 16.06 15.83 15.96 0.6M
2022-11-25 15.90 15.95 15.80 15.87 0.2M
2022-11-23 15.87 15.94 15.80 15.88 0.2M
2022-11-22 15.90 15.90 15.74 15.82 0.3M
2022-11-21 16.04 16.09 15.70 15.75 0.7M
2022-11-18 15.82 16.03 15.70 15.96 0.3M
2022-11-17 15.69 15.89 15.66 15.82 0.3M
2022-11-16 15.85 16.00 15.66 15.69 0.5M
2022-11-15 16.00 16.14 15.79 15.87 0.5M
2022-11-14 16.36 16.43 15.81 15.87 0.6M
2022-11-11 16.25 16.81 16.16 16.54 0.6M
2022-11-10 16.12 16.31 16.07 16.31 0.6M
2022-11-09 15.99 16.10 15.86 15.86 0.3M
2022-11-08 15.93 16.13 15.85 16.00 0.3M
2022-11-07 15.81 15.89 15.67 15.85 0.5M
2022-11-04 15.71 15.90 15.59 15.71 0.6M
2022-11-03 15.39 15.61 15.30 15.59 0.3M
2022-11-02 15.65 15.73 15.45 15.46 0.4M
2022-11-01 15.70 15.84 15.59 15.63 0.4M
2022-10-31 15.53 15.70 15.44 15.57 0.6M
2022-10-28 15.54 15.61 15.36 15.44 0.4M
2022-10-27 15.46 15.75 15.43 15.54 0.4M
2022-10-26 15.47 15.70 15.37 15.47 0.3M
2022-10-25 15.29 15.49 15.25 15.47 0.2M
2022-10-24 15.25 15.33 15.07 15.18 0.3M
2022-10-21 15.07 15.29 15.00 15.29 0.3M
2022-10-20 15.22 15.33 15.05 15.15 0.3M
2022-10-19 15.00 15.21 14.94 15.14 0.5M
2022-10-18 15.21 15.24 15.00 15.09 0.5M
2022-10-17 15.26 15.32 15.07 15.08 0.5M
2022-10-14 15.35 15.39 15.05 15.16 0.2M
2022-10-13 15.05 15.40 15.01 15.27 0.5M
2022-10-12 15.56 15.59 15.39 15.48 0.4M
2022-10-11 15.55 15.70 15.31 15.56 0.4M
2022-10-10 15.81 15.85 15.52 15.61 0.3M
2022-10-07 15.95 16.00 15.61 15.80 0.8M
2022-10-06 16.06 16.23 15.77 16.20 0.6M
2022-10-05 15.78 16.15 15.61 16.07 0.4M
2022-10-04 15.76 16.08 15.55 16.00 0.5M
2022-10-03 15.52 15.65 15.31 15.50 0.6M
2022-09-30 15.28 15.46 15.18 15.36 0.4M
2022-09-29 15.31 15.33 15.01 15.25 0.4M
2022-09-28 15.24 15.57 15.15 15.38 0.4M
2022-09-27 15.13 15.32 15.02 15.21 0.5M
2022-09-26 15.15 15.22 14.87 14.98 0.9M
2022-09-23 15.71 15.78 15.14 15.31 1.0M
2022-09-22 16.15 16.20 15.90 15.93 0.6M
2022-09-21 16.46 16.52 16.25 16.30 0.3M
2022-09-20 16.22 16.32 16.06 16.29 0.4M
2022-09-19 16.36 16.42 16.26 16.34 0.4M
2022-09-16 16.65 16.73 16.33 16.46 0.7M
2022-09-15 16.85 16.98 16.77 16.79 0.4M
2022-09-14 16.99 17.06 16.84 16.98 0.5M
2022-09-13 17.24 17.30 17.07 17.15 0.5M
2022-09-12 17.44 17.62 17.38 17.48 0.4M
2022-09-09 17.42 17.58 17.40 17.41 0.3M
2022-09-08 17.22 17.45 17.20 17.35 0.3M
2022-09-07 17.02 17.29 16.99 17.24 0.3M
2022-09-06 17.15 17.23 17.01 17.02 0.4M
2022-09-02 17.14 17.36 16.95 17.08 0.4M
2022-09-01 17.24 17.35 16.93 17.06 0.7M
2022-08-31 17.58 17.62 17.35 17.35 0.4M
2022-08-30 17.18 17.50 17.10 17.49 1.0M
2022-08-29 16.96 17.22 16.88 17.15 0.4M
2022-08-26 17.42 17.42 17.01 17.12 0.3M
2022-08-25 17.30 17.42 17.01 17.42 0.4M
2022-08-24 17.00 17.27 16.93 17.20 0.3M
2022-08-23 16.83 17.08 16.80 17.03 0.4M
2022-08-22 16.88 16.95 16.66 16.83 0.5M
2022-08-19 17.25 17.25 17.01 17.03 0.4M
2022-08-18 17.32 17.40 17.26 17.36 0.2M
2022-08-17 17.31 17.50 17.17 17.34 0.4M
2022-08-16 17.46 17.55 17.31 17.41 0.5M
2022-08-15 17.55 17.60 17.40 17.50 0.3M
2022-08-12 17.65 17.66 17.51 17.60 0.3M
2022-08-11 17.92 17.96 17.70 17.75 0.5M
2022-08-10 17.63 17.92 17.62 17.72 0.5M
2022-08-09 17.59 17.59 17.40 17.49 0.4M
2022-08-08 17.60 17.62 17.50 17.58 0.4M
2022-08-05 17.47 17.62 17.41 17.48 0.3M
2022-08-04 17.51 17.63 17.36 17.47 0.3M
2022-08-03 17.36 17.64 17.34 17.49 0.5M
2022-08-02 17.10 17.38 17.05 17.30 0.4M
2022-08-01 16.97 17.14 16.90 17.05 0.5M
2022-07-29 16.86 17.11 16.65 16.90 0.8M
2022-07-28 16.25 16.79 16.25 16.76 0.4M
2022-07-27 16.01 16.25 16.01 16.23 0.3M
2022-07-26 16.10 16.11 15.93 15.99 0.4M
2022-07-25 16.07 16.13 16.01 16.09 0.3M
2022-07-22 16.09 16.16 16.02 16.08 0.3M
2022-07-21 15.78 16.16 15.71 15.96 0.4M
2022-07-20 15.82 15.83 15.63 15.74 0.4M
2022-07-19 15.77 15.77 15.63 15.73 0.4M
2022-07-18 15.74 15.85 15.65 15.68 0.3M
2022-07-15 15.87 15.93 15.59 15.62 0.6M
2022-07-14 15.73 15.93 15.61 15.82 0.4M
2022-07-13 16.12 16.25 16.05 16.09 0.4M
2022-07-12 16.27 16.33 16.14 16.29 0.5M
2022-07-11 16.05 16.28 16.01 16.21 0.5M
2022-07-08 15.99 16.14 15.91 16.07 0.3M
2022-07-07 16.05 16.11 15.90 16.01 0.5M
2022-07-06 16.10 16.19 15.91 16.05 0.4M
2022-07-05 16.28 16.30 16.01 16.19 0.4M
2022-07-01 16.18 16.29 16.04 16.28 0.4M
2022-06-30 16.15 16.17 16.01 16.09 0.4M
2022-06-29 16.06 16.20 15.93 16.19 0.3M
2022-06-28 16.19 16.24 15.90 16.08 0.4M
2022-06-27 15.80 16.06 15.60 16.02 0.4M
2022-06-24 15.21 15.68 15.12 15.56 0.7M
2022-06-23 15.19 15.23 15.01 15.08 0.7M
2022-06-22 15.39 15.39 15.01 15.08 0.9M
2022-06-21 15.79 15.84 15.37 15.43 1.0M
2022-06-17 15.95 16.03 15.40 15.68 0.8M
2022-06-16 16.40 16.40 15.86 15.95 1.2M
2022-06-15 16.80 16.89 16.56 16.61 0.6M
2022-06-14 16.88 16.91 16.64 16.71 0.7M
2022-06-13 17.40 17.45 16.77 16.91 1.1M
2022-06-10 17.59 17.65 17.30 17.58 0.4M
2022-06-09 17.79 17.79 17.67 17.67 0.4M
2022-06-08 17.73 17.80 17.68 17.73 0.2M
2022-06-07 17.56 17.72 17.51 17.70 0.3M
2022-06-06 17.73 17.84 17.57 17.63 0.3M
2022-06-03 17.66 17.75 17.60 17.66 0.3M
2022-06-02 17.67 17.85 17.54 17.84 0.6M
2022-06-01 17.91 18.02 17.55 17.60 0.7M
2022-05-31 17.62 17.98 17.48 17.92 0.8M
2022-05-27 17.08 17.60 17.04 17.60 0.5M
2022-05-26 16.72 17.01 16.72 16.98 0.5M
2022-05-25 16.82 16.94 16.60 16.73 1.1M
2022-05-24 17.45 17.48 16.67 17.00 1.0M
2022-05-23 17.40 17.48 17.25 17.31 0.4M
2022-05-20 17.54 17.58 17.21 17.41 0.6M
2022-05-19 17.41 17.63 17.40 17.45 0.4M
2022-05-18 17.58 17.63 17.32 17.54 0.6M
2022-05-17 17.55 17.66 17.42 17.55 0.4M
2022-05-16 17.73 17.73 17.39 17.41 0.8M
2022-05-13 17.63 17.67 17.51 17.66 0.6M
2022-05-12 17.95 17.98 17.43 17.48 1.4M
2022-05-11 18.40 18.54 18.22 18.22 0.6M
2022-05-10 18.77 18.77 18.36 18.44 0.8M
2022-05-09 18.47 18.52 18.25 18.45 0.6M
2022-05-06 18.57 18.78 18.43 18.56 0.7M
2022-05-05 18.63 18.70 18.40 18.57 0.4M
2022-05-04 18.60 18.77 18.55 18.68 0.4M
2022-05-03 18.52 18.67 18.50 18.61 0.3M
2022-05-02 18.45 18.55 18.33 18.55 0.6M
2022-04-29 18.57 18.58 18.41 18.48 0.4M
2022-04-28 18.40 18.50 18.30 18.50 0.4M
2022-04-27 18.47 18.53 18.22 18.31 0.4M
2022-04-26 18.43 18.50 18.28 18.31 0.4M
2022-04-25 18.40 18.55 18.21 18.44 0.6M
2022-04-22 18.70 18.80 18.41 18.50 0.7M
2022-04-21 18.80 18.80 18.59 18.61 0.4M
2022-04-20 18.87 19.05 18.52 18.65 0.6M
2022-04-19 18.67 18.91 18.60 18.86 0.5M
2022-04-18 18.75 18.82 18.56 18.67 0.5M
2022-04-14 18.86 18.93 18.67 18.76 0.5M
2022-04-13 18.79 18.96 18.71 18.92 0.4M
2022-04-12 18.99 19.12 18.95 19.04 0.5M
2022-04-11 18.98 19.00 18.84 18.93 0.5M
2022-04-08 19.04 19.09 18.90 19.00 0.5M
2022-04-07 19.00 19.04 18.87 19.01 0.4M
2022-04-06 18.95 19.07 18.86 18.94 0.4M
2022-04-05 19.20 19.24 19.05 19.07 0.4M
2022-04-04 19.10 19.27 19.03 19.25 0.6M
2022-04-01 19.03 19.20 18.96 19.10 0.4M
2022-03-31 19.01 19.07 18.92 19.01 0.5M
2022-03-30 18.95 18.99 18.88 18.95 0.3M
2022-03-29 19.00 19.00 18.85 18.96 0.5M
2022-03-28 18.75 18.93 18.68 18.91 0.5M
2022-03-25 18.68 18.85 18.64 18.68 0.3M
2022-03-24 18.61 18.83 18.60 18.73 0.4M
2022-03-23 18.55 18.69 18.45 18.61 0.3M
2022-03-22 18.48 18.65 18.45 18.55 0.4M
2022-03-21 18.72 18.78 18.36 18.50 0.5M
2022-03-18 18.50 18.70 18.48 18.57 0.3M
2022-03-17 18.25 18.62 18.25 18.51 0.4M
2022-03-16 18.28 18.44 18.18 18.39 0.4M
2022-03-15 18.08 18.37 18.08 18.20 0.4M
2022-03-14 18.51 18.56 18.07 18.16 0.6M
2022-03-11 18.94 19.00 18.70 18.75 0.5M
2022-03-10 18.84 19.00 18.76 18.93 0.5M
2022-03-09 18.82 18.94 18.71 18.87 0.5M
2022-03-08 18.75 18.80 18.51 18.68 0.6M
2022-03-07 18.82 18.90 18.56 18.63 0.4M
2022-03-04 18.96 19.03 18.70 18.85 0.5M
2022-03-03 19.10 19.14 18.96 19.06 0.5M
2022-03-02 18.80 19.07 18.80 19.02 0.4M
2022-03-01 18.56 18.86 18.56 18.73 0.4M
2022-02-28 18.45 18.72 18.41 18.59 0.4M
2022-02-25 18.22 18.50 18.12 18.49 0.5M
2022-02-24 17.75 18.06 17.57 18.05 0.9M
2022-02-23 18.22 18.32 18.02 18.05 0.6M
2022-02-22 18.53 18.64 18.07 18.17 0.8M
2022-02-18 18.51 18.74 18.48 18.68 0.4M
2022-02-17 18.55 18.61 18.42 18.57 0.4M
2022-02-16 18.58 18.71 18.45 18.65 0.5M
2022-02-15 18.50 18.78 18.50 18.60 0.5M
2022-02-14 18.83 18.91 18.35 18.37 0.8M
2022-02-11 19.37 19.49 18.91 19.03 0.9M
2022-02-10 19.44 19.72 19.30 19.37 0.7M
2022-02-09 19.36 19.59 19.31 19.53 0.6M
2022-02-08 19.23 19.35 19.14 19.30 0.6M
2022-02-07 19.20 19.33 19.05 19.27 0.5M
2022-02-04 19.21 19.25 18.77 19.12 0.6M
2022-02-03 19.24 19.41 19.17 19.21 0.6M
2022-02-02 19.37 19.37 19.20 19.35 0.5M
2022-02-01 19.20 19.37 18.99 19.29 0.8M
2022-01-31 18.75 19.20 18.68 19.15 1.1M
2022-01-28 18.43 18.60 18.32 18.59 0.4M
2022-01-27 18.40 18.64 18.30 18.43 0.4M
2022-01-26 18.30 18.44 18.08 18.30 0.6M
2022-01-25 17.75 18.08 17.60 18.00 0.7M
2022-01-24 18.00 18.10 17.45 17.75 1.5M
2022-01-21 18.41 18.48 18.12 18.17 0.8M
2022-01-20 18.72 18.79 18.48 18.50 0.6M
2022-01-19 18.70 18.85 18.64 18.68 0.4M
2022-01-18 18.70 18.77 18.66 18.70 0.4M
2022-01-14 18.98 19.05 18.62 18.75 0.6M
2022-01-13 19.10 19.17 18.95 19.01 0.5M
2022-01-12 19.26 19.32 19.20 19.28 0.7M
2022-01-11 19.14 19.29 19.07 19.24 0.6M
2022-01-10 19.10 19.12 18.85 19.12 0.5M
2022-01-07 19.10 19.19 18.97 19.16 0.5M
2022-01-06 19.04 19.12 18.80 19.05 0.6M
2022-01-05 19.15 19.31 19.01 19.07 0.9M
2022-01-04 18.94 19.17 18.78 19.08 1.1M
2022-01-03 18.50 18.82 18.47 18.76 0.8M