Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Guggenheim Securitized Income ETF GISC

Full chart Compare
Set alert

Price alert · GISC

All alert types
49.16 USD -0.14 (-0.28%)

Regular-session close

49.16 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

49.15 Day range 49.17
49.16 52-week range 50.31
YTD
-1.86%
1 year
-1.86%

GISC price history

GISC daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202649.1749.1749.1549.16-0.06-0.12%600
Nov 12, 202649.4449.4449.2249.22-0.08-0.16%800
Nov 11, 202649.4049.4049.3049.30-0.06-0.12%800
Nov 10, 202649.4649.4649.3649.36-0.18-0.36%800
Nov 9, 202649.6749.6749.5249.54-0.01-0.02%1,600
Nov 6, 202649.5549.6649.5049.55+0.11+0.22%7,200
Nov 5, 202649.4249.5349.4249.44+0.04+0.08%1,000
Nov 4, 202649.4049.4049.4049.40-0.24-0.48%400
Nov 3, 202649.7349.7349.6349.640.000.00%800
Nov 2, 202649.6549.7349.6449.64+0.05+0.10%3,700
Oct 30, 202649.5649.5949.5649.59+0.10+0.20%1,900
Oct 29, 202649.4749.5049.4749.49+0.03+0.06%1,100
Oct 28, 202649.4649.4749.4449.46-0.03-0.06%1,700
Oct 27, 202649.4749.5049.4749.49-0.09-0.18%2,200
Oct 26, 202649.4849.6349.4649.580.000.00%15,500
Oct 23, 202649.5849.6049.4849.58+0.14+0.28%7,300
Oct 22, 202649.3849.4449.3749.44+0.11+0.22%1,400
Oct 21, 202649.3449.3749.3349.33-0.01-0.02%1,400
Oct 20, 202649.3349.3449.3349.340.000.00%1,500
Oct 19, 202649.3749.3749.3349.340.000.00%6,800
Oct 16, 202649.4249.4249.3249.34+0.01+0.02%1,300
Oct 15, 202649.3649.3649.3349.33+0.06+0.12%200
Oct 14, 202649.2349.2749.2349.27+0.01+0.02%700
Oct 13, 202649.2349.2649.2349.26+0.03+0.06%300
Oct 12, 202649.2549.2549.2249.23-0.05-0.10%200
Oct 9, 202649.3549.3549.2549.28+0.05+0.10%1,700
Oct 8, 202649.3049.3049.2149.23+0.01+0.02%1,100
Oct 7, 202649.2649.2649.2149.22+0.03+0.06%1,300
Oct 6, 202649.4449.4449.1949.19+0.01+0.02%900
Oct 5, 202649.4349.4349.1649.18-0.22-0.45%500
Oct 2, 202649.7249.7249.4049.40-0.01-0.02%400
Oct 1, 202649.4649.4649.4149.41-0.06-0.12%500
Sep 30, 202649.5249.5249.4149.47+0.07+0.14%8,700
Sep 29, 202649.3849.4049.3849.400.000.00%1,700
Sep 28, 202649.5349.5349.4049.40-0.07-0.14%1,300
Sep 25, 202649.4749.4749.4249.47+0.05+0.10%31,500
Sep 24, 202649.5449.5449.4249.42-0.10-0.20%2,000
Sep 23, 202649.6649.6649.4949.52-0.12-0.24%1,200
Sep 22, 202649.6949.6949.5749.640.000.00%3,300
Sep 21, 202649.7249.7249.6449.64-0.03-0.06%600
Sep 18, 202649.7649.7649.6249.67+0.01+0.02%3,100
Sep 17, 202649.7449.7449.6649.66+0.04+0.08%600
Sep 16, 202649.6749.7249.6249.62+0.08+0.16%82,000
Sep 15, 202649.7249.7249.5449.54-0.06-0.12%67,000
Sep 14, 202649.7149.7149.5949.60-0.02-0.04%101,900
Sep 11, 202649.6449.6449.6249.62-0.05-0.10%25,100
Sep 10, 202649.7749.7749.6749.67-0.08-0.16%28,700
Sep 9, 202649.7849.7849.7449.75-0.04-0.08%152,300
Sep 8, 202649.9049.9049.7949.790.000.00%500
Sep 4, 202649.8149.8149.7949.79-0.03-0.06%2,000
Sep 3, 202649.9249.9249.8049.82-0.19-0.38%3,400
Sep 2, 202650.0850.0850.0150.01-0.04-0.08%4,000
Sep 1, 202650.0050.0550.0050.05-0.10-0.20%7,100
Aug 31, 202650.0450.1550.0250.15+0.13+0.26%10,200
Aug 28, 202650.1150.1150.0250.02-0.07-0.14%1,200
Aug 27, 202650.1150.1250.0850.090.000.00%1,500
Aug 26, 202650.1250.1250.0750.09-0.02-0.04%3,300
Aug 25, 202650.1850.1850.0750.11+0.08+0.16%2,500
Aug 24, 202650.1250.1250.0350.03+0.02+0.04%2,500
Aug 21, 202649.9950.0349.8950.01-0.16-0.32%8,700
Aug 20, 202650.1950.1949.9950.17+0.02+0.04%19,100
Aug 19, 202650.1350.1649.9950.15+0.17+0.34%12,400
Aug 18, 202649.9949.9949.9749.98+0.01+0.02%1,600
Aug 17, 202650.0050.0049.9549.97-0.04-0.08%3,200
Aug 14, 202650.0550.0550.0150.01+0.02+0.04%1,200

65 days, newest first. Daily bars as drawn on the GISC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.