GISC Historical Prices
NYSEARCA: GISCGuggenheim InvestmentsSecuritized Bond - DiversifiedETFUSD
49.28+0.05 (+0.10%)
At close: Oct 9, 2:12 PM ET · Delayed 15 min
GISC price history
The price history for Guggenheim Securitized Income (GISC) on this page begins on June 15, 2026, when the stock closed at $50.21; it most recently closed at $49.28 on October 5, 2026. The highest price in this record is $50.36, reached on July 20, 2026; the latest close is 2.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GISC returns
1 week
-0.25%
1 month
-0.95%
3 months
-1.90%
GISC price return, excluding dividends.
GISC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.35 | 49.28 | 49.25 | 49.28 | +0.10% | |
| 49.30 | 49.23 | 49.21 | 49.23 | +0.02% | |
| 49.26 | 49.24 | 49.21 | 49.22 | +0.05% | |
| 49.44 | 49.44 | 49.19 | 49.19 | +0.02% | |
| 49.43 | 49.43 | 49.16 | 49.18 | -0.45% | |
| 49.72 | 49.72 | 49.40 | 49.40 | -0.02% | |
| 49.46 | 49.46 | 49.41 | 49.41 | -0.12% | |
| 49.52 | 49.52 | 49.41 | 49.47 | +0.14% | |
| 49.38 | 49.40 | 49.38 | 49.40 | 0.00% | |
| 49.53 | 49.53 | 49.40 | 49.40 | -0.14% | |
| 49.47 | 49.47 | 49.42 | 49.47 | +0.10% | |
| 49.54 | 49.54 | 49.42 | 49.42 | -0.20% | |
| 49.66 | 49.66 | 49.49 | 49.52 | -0.24% | |
| 49.69 | 49.69 | 49.57 | 49.64 | 0.00% | |
| 49.72 | 49.72 | 49.64 | 49.64 | -0.06% | |
| 49.76 | 49.76 | 49.62 | 49.67 | +0.02% | |
| 49.74 | 49.74 | 49.66 | 49.66 | +0.08% | |
| 49.67 | 49.72 | 49.62 | 49.62 | +0.16% | |
| 49.72 | 49.72 | 49.54 | 49.54 | -0.12% | |
| 49.71 | 49.71 | 49.59 | 49.60 | -0.04% | |
| 49.64 | 49.64 | 49.62 | 49.62 | -0.10% | |
| 49.77 | 49.77 | 49.67 | 49.67 | -0.16% | |
| 49.78 | 49.78 | 49.74 | 49.75 | -0.08% | |
| 49.90 | 49.90 | 49.79 | 49.79 | 0.00% | |
| 49.81 | 49.81 | 49.79 | 49.79 | -0.06% | |
| 49.92 | 49.92 | 49.80 | 49.82 | -0.38% | |
| 50.08 | 50.08 | 50.01 | 50.01 | -0.08% | |
| 50.00 | 50.05 | 50.00 | 50.05 | -0.20% | |
| 50.04 | 50.15 | 50.02 | 50.15 | +0.26% | |
| 50.11 | 50.11 | 50.02 | 50.02 | -0.14% | |
| 50.11 | 50.12 | 50.08 | 50.09 | 0.00% | |
| 50.12 | 50.12 | 50.07 | 50.09 | -0.04% | |
| 50.18 | 50.18 | 50.07 | 50.11 | +0.16% | |
| 50.12 | 50.12 | 50.03 | 50.03 | +0.04% | |
| 49.99 | 50.03 | 49.89 | 50.01 | -0.32% | |
| 50.19 | 50.19 | 49.99 | 50.17 | +0.04% | |
| 50.13 | 50.16 | 49.99 | 50.15 | +0.34% | |
| 49.99 | 49.99 | 49.97 | 49.98 | +0.02% | |
| 50.00 | 50.00 | 49.95 | 49.97 | -0.08% | |
| 50.05 | 50.05 | 50.01 | 50.01 | +0.04% | |
| 49.97 | 50.00 | 49.97 | 49.99 | +0.06% | |
| 50.09 | 50.09 | 49.96 | 49.96 | 0.00% | |
| 49.97 | 49.97 | 49.96 | 49.96 | +0.04% | |
| 49.96 | 49.96 | 49.94 | 49.94 | -0.10% | |
| 50.22 | 50.22 | 49.99 | 49.99 | -0.02% | |
| 50.11 | 50.11 | 50.00 | 50.00 | -0.04% | |
| 50.01 | 50.04 | 50.01 | 50.02 | -0.58% | |
| 50.31 | 50.31 | 50.30 | 50.31 | +0.12% | |
| 50.34 | 50.34 | 50.23 | 50.25 | +0.10% | |
| 50.32 | 50.32 | 50.19 | 50.20 | -0.06% | |
| 50.34 | 50.34 | 50.23 | 50.23 | +0.08% | |
| 50.30 | 50.30 | 50.14 | 50.19 | -0.02% | |
| 50.31 | 50.31 | 50.12 | 50.20 | +0.04% | |
| 50.30 | 50.30 | 50.18 | 50.18 | +0.06% | |
| 50.35 | 50.35 | 50.05 | 50.15 | +0.04% | |
| 50.35 | 50.36 | 50.08 | 50.13 | -0.06% | |
| 50.21 | 50.21 | 50.16 | 50.16 | -0.08% | |
| 50.20 | 50.20 | 50.20 | 50.20 | -0.04% | |
| 50.19 | 50.22 | 50.19 | 50.22 | +0.04% | |
| 50.20 | 50.20 | 50.20 | 50.20 | -0.02% | |
| 50.21 | 50.21 | 50.18 | 50.21 | -0.02% | |
| 50.29 | 50.29 | 50.20 | 50.22 | +0.02% | |
| 50.20 | 50.21 | 50.20 | 50.21 | +0.06% | |
| 50.18 | 50.18 | 50.17 | 50.18 | -0.10% | |
| 50.20 | 50.24 | 50.20 | 50.23 | +0.08% | |
| 50.18 | 50.19 | 50.18 | 50.19 | +0.06% | |
| 50.15 | 50.16 | 50.15 | 50.16 | -0.06% | |
| 50.26 | 50.27 | 50.19 | 50.19 | -0.14% | |
| 50.25 | 50.27 | 50.24 | 50.26 | +0.04% | |
| 50.24 | 50.24 | 50.24 | 50.24 | +0.08% | |
| 50.20 | 50.20 | 50.20 | 50.20 | -0.10% | |
| 50.28 | 50.28 | 50.25 | 50.25 | -0.02% | |
| 50.26 | 50.28 | 50.23 | 50.26 | +0.02% | |
| 50.25 | 50.26 | 50.25 | 50.25 | +0.02% | |
| 50.24 | 50.24 | 50.24 | 50.24 | +0.06% | |
| 50.14 | 50.23 | 50.14 | 50.21 | +0.10% | |
| 50.15 | 50.20 | 50.15 | 50.16 | 0.00% | |
| 50.13 | 50.20 | 50.13 | 50.16 | -0.10% | |
| 50.16 | 50.26 | 50.15 | 50.21 | +0.20% | |
| 50.15 | 50.18 | 50.11 | 50.11 | -0.26% | |
| 50.13 | 50.25 | 50.13 | 50.24 | +0.30% | |
| 50.13 | 50.13 | 50.09 | 50.09 | — |