Guggenheim Securitized In... (GISC)

NYSEArca: GISC · 实时价格 · USD

49.98

+0.03 (0.06%)

收盘价： Aug 12, 2026, 9:40 AM

GISC股价历史

1M3MYTD1Y3Y5YMax

日期	开盘价	最高价	最低价	收盘价	复权收盘价	涨跌幅	成交量
Aug 12, 2026	50.09	50.09	49.98	49.98	49.98	0.04%	490
Aug 11, 2026	49.97	49.97	49.96	49.96	49.96	0.04%	100
Aug 10, 2026	49.96	49.96	49.94	49.94	49.94	-0.10%	800
Aug 7, 2026	50.22	50.22	49.99	49.99	49.99	-0.02%	1,800
Aug 6, 2026	50.11	50.11	50.00	50.00	50.00	-0.04%	2,400
Aug 5, 2026	50.01	50.04	50.01	50.02	50.02	-0.58%	13,300
Aug 4, 2026	50.31	50.31	50.30	50.31	50.31	0.12%	600
Aug 3, 2026	50.34	50.34	50.23	50.25	50.25	0.10%	1,800
Jul 31, 2026	50.32	50.32	50.19	50.20	50.20	-0.06%	1,400
Jul 30, 2026	50.34	50.34	50.23	50.23	50.23	0.08%	400
Jul 29, 2026	50.30	50.30	50.14	50.19	50.19	-0.02%	2,900
Jul 28, 2026	50.31	50.31	50.12	50.20	50.20	0.04%	3,100
Jul 27, 2026	50.30	50.30	50.18	50.18	50.18	0.06%	1,500
Jul 24, 2026	50.35	50.35	50.05	50.15	50.15	0.04%	1,800
Jul 23, 2026	50.35	50.36	50.08	50.13	50.13	-0.06%	10,600
Jul 22, 2026	50.21	50.21	50.16	50.16	50.16	-0.08%	2,300
Jul 21, 2026	50.20	50.20	50.20	50.20	50.20	-0.04%	100
Jul 20, 2026	50.19	50.22	50.19	50.22	50.22	0.04%	20,200
Jul 17, 2026	50.20	50.20	50.20	50.20	50.20	-0.02%	100
Jul 16, 2026	50.21	50.21	50.18	50.21	50.21	-0.02%	700

第 1 页，共 3 页