MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GISC — Guggenheim Securitized Income ETF
NYSE ArcaGuggenheim Securitized Income ETF
$49.40
-0.01(-0.02%)
- O
- 49.72
- H
- 49.72
- L
- 49.40
- V
- 439
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.40
Period Return-1.39%
Period High$50.36
Period Low$49.38
Avg Daily Volume11.2K
Total Trading Days77
GISC — Historical OHLCV Price & Volume Table
Jun 15, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.72 | $49.72 | $49.40 | $49.40 | $-0.01 | -0.02% | 439 | $49.56 | $49.40 $49.72 |
| Oct 1, 2026 | $49.46 | $49.46 | $49.41 | $49.41 | $-0.07 | -0.13% | 498 | $49.45 | $49.41 $49.46 |
| Sep 30, 2026 | $49.52 | $49.52 | $49.41 | $49.47 | +$0.08 | +0.15% | 8,663 | $49.47 | $49.41 $49.52 |
| Sep 29, 2026 | $49.38 | $49.40 | $49.38 | $49.40 | +$0.00 | +0.00% | 1,676 | $49.39 | $49.38 $49.40 |
| Sep 28, 2026 | $49.53 | $49.53 | $49.40 | $49.40 | $-0.07 | -0.15% | 1,302 | $49.51 | $49.40 $49.53 |
| Sep 25, 2026 | $49.47 | $49.47 | $49.42 | $49.47 | +$0.05 | +0.11% | 31,546 | $49.45 | $49.42 $49.47 |
| Sep 24, 2026 | $49.54 | $49.54 | $49.42 | $49.42 | $-0.10 | -0.20% | 2,014 | $49.50 | $49.42 $49.54 |
| Sep 23, 2026 | $49.66 | $49.66 | $49.49 | $49.52 | $-0.12 | -0.24% | 1,165 | $49.56 | $49.49 $49.66 |
| Sep 22, 2026 | $49.69 | $49.69 | $49.57 | $49.64 | +$0.00 | +0.00% | 3,327 | $49.62 | $49.57 $49.69 |
| Sep 21, 2026 | $49.72 | $49.72 | $49.64 | $49.64 | $-0.04 | -0.07% | 634 | $49.71 | $49.64 $49.72 |
| Sep 18, 2026 | $49.76 | $49.76 | $49.62 | $49.67 | +$0.02 | +0.03% | 3,124 | $49.68 | $49.62 $49.76 |
| Sep 17, 2026 | $49.74 | $49.74 | $49.66 | $49.66 | +$0.04 | +0.08% | 587 | $49.69 | $49.66 $49.74 |
| Sep 16, 2026 | $49.67 | $49.72 | $49.62 | $49.62 | +$0.07 | +0.14% | 82,014 | $49.66 | $49.62 $49.72 |
| Sep 15, 2026 | $49.72 | $49.72 | $49.54 | $49.54 | $-0.05 | -0.10% | 67,021 | $49.56 | $49.54 $49.72 |
| Sep 14, 2026 | $49.71 | $49.71 | $49.59 | $49.60 | $-0.02 | -0.04% | 101,884 | $49.59 | $49.59 $49.71 |
| Sep 11, 2026 | $49.64 | $49.64 | $49.62 | $49.62 | $-0.05 | -0.10% | 25,091 | $49.64 | $49.62 $49.64 |
| Sep 10, 2026 | $49.77 | $49.77 | $49.67 | $49.67 | $-0.08 | -0.16% | 28,651 | $49.67 | $49.67 $49.77 |
| Sep 9, 2026 | $49.78 | $49.78 | $49.74 | $49.75 | $-0.04 | -0.08% | 152,321 | $49.74 | $49.74 $49.78 |
| Sep 8, 2026 | $49.90 | $49.90 | $49.79 | $49.79 | $-0.01 | -0.01% | 525 | $49.86 | $49.79 $49.90 |
| Sep 4, 2026 | $49.81 | $49.81 | $49.79 | $49.79 | $-0.03 | -0.05% | 1,966 | $49.79 | $49.79 $49.81 |
| Sep 3, 2026 | $49.92 | $49.92 | $49.80 | $49.82 | $-0.19 | -0.38% | 3,356 | $49.82 | $49.80 $49.92 |
| Sep 2, 2026 | $50.08 | $50.08 | $50.01 | $50.01 | $-0.05 | -0.09% | 4,019 | $50.02 | $50.01 $50.08 |
| Sep 1, 2026 | $50.00 | $50.05 | $50.00 | $50.05 | $-0.10 | -0.20% | 7,102 | $50.02 | $50.00 $50.05 |
| Aug 31, 2026 | $50.04 | $50.15 | $50.02 | $50.15 | +$0.14 | +0.27% | 10,178 | $50.08 | $50.02 $50.15 |
| Aug 28, 2026 | $50.11 | $50.11 | $50.02 | $50.02 | $-0.08 | -0.15% | 1,189 | $50.09 | $50.02 $50.11 |
| Aug 27, 2026 | $50.11 | $50.12 | $50.08 | $50.09 | +$0.00 | +0.00% | 1,548 | $50.11 | $50.08 $50.12 |
| Aug 26, 2026 | $50.12 | $50.12 | $50.07 | $50.09 | $-0.02 | -0.03% | 3,254 | $50.09 | $50.07 $50.12 |
| Aug 25, 2026 | $50.18 | $50.18 | $50.07 | $50.11 | +$0.07 | +0.15% | 2,547 | $50.09 | $50.07 $50.18 |
| Aug 24, 2026 | $50.12 | $50.12 | $50.03 | $50.03 | +$0.02 | +0.04% | 2,519 | $50.05 | $50.03 $50.12 |
| Aug 21, 2026 | $49.99 | $50.03 | $49.89 | $50.01 | $-0.16 | -0.32% | 8,746 | $49.98 | $49.89 $50.03 |