GuardBonds 2025 Investment Grade Bond Fund (GBFB)
NEO
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0482858522453 | 20.71 | 20.72 | 20.7 | 3327 | 20.70975951 | CS |
| 4 | 0.03 | 0.144997583374 | 20.69 | 20.72 | 20.67 | 3205 | 20.69581162 | CS |
| 12 | 0.14 | 0.680272108844 | 20.58 | 20.72 | 20.57 | 1935 | 20.66934288 | CS |
| 26 | 0.31 | 1.5188633023 | 20.41 | 20.72 | 20.4 | 2327 | 20.56949056 | CS |
| 52 | 0.74 | 3.7037037037 | 19.98 | 20.72 | 19.98 | 2746 | 20.34307188 | CS |
| 156 | 0.78 | 3.91173520562 | 19.94 | 20.72 | 19.94 | 2647 | 20.32568564 | CS |
| 260 | 0.78 | 3.91173520562 | 19.94 | 20.72 | 19.94 | 2647 | 20.32568564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739570400 | 20.72 | 0 | 0.00 | 20.72 | 20.72 | 20.72 | 0 |
| 1739484000 | 20.72 | 0.02 | 0.10 | 20.72 | 20.72 | 20.72 | 2600 |
| 1739397600 | 20.7 | -0.01 | -0.05 | 20.71 | 20.71 | 20.7 | 3000 |
| 1739311200 | 20.71 | -0.01 | -0.05 | 20.7 | 20.72 | 20.7 | 10700 |
| 1739224800 | 20.72 | 0.01 | 0.05 | 20.72 | 20.72 | 20.72 | 0 |
| 1738965600 | 20.71 | 0 | 0.00 | 20.71 | 20.71 | 20.71 | 333 |
| 1738879200 | 20.71 | 0 | 0.00 | 20.71 | 20.71 | 20.71 | 0 |
| 1738792800 | 20.71 | 0 | 0.00 | 20.71 | 20.71 | 20.71 | 0 |
| 1738706400 | 20.71 | 0 | 0.00 | 20.71 | 20.71 | 20.71 | 0 |
| 1738620000 | 20.71 | 0.01 | 0.05 | 20.71 | 20.71 | 20.71 | 1243 |
| 1738360800 | 20.7 | 0.02 | 0.10 | 20.69 | 20.7 | 20.69 | 3717 |
| 1738274400 | 20.68 | -0.01 | -0.05 | 20.69 | 20.69 | 20.68 | 400 |
| 1738188000 | 20.69 | 0.01 | 0.05 | 20.69 | 20.69 | 20.69 | 500 |
| 1738101600 | 20.68 | 0 | 0.00 | 20.68 | 20.68 | 20.68 | 0 |
| 1738015200 | 20.68 | -0.02 | -0.10 | 20.67 | 20.68 | 20.67 | 17513 |
| 1737756000 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 1235 |
| 1737669600 | 20.7 | 0.02 | 0.10 | 20.7 | 20.7 | 20.7 | 0 |
| 1737583200 | 20.68 | -0.02 | -0.10 | 20.68 | 20.68 | 20.68 | 169 |
| 1737496800 | 20.7 | 0.01 | 0.05 | 20.7 | 20.7 | 20.7 | 7580 |
| 1737410400 | 20.69 | 0 | 0.00 | 20.69 | 20.69 | 20.69 | 1490 |
| 1737151200 | 20.69 | 0.01 | 0.05 | 20.69 | 20.69 | 20.69 | 800 |
| 1737064800 | 20.68 | 0.02 | 0.10 | 20.68 | 20.68 | 20.68 | 165 |
| 1736978400 | 20.66 | 0.01 | 0.05 | 20.67 | 20.67 | 20.66 | 890 |
| 1736892000 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 100 |
| 1736805600 | 20.65 | 0 | 0.00 | 20.65 | 20.65 | 20.65 | 2585 |
| 1736546400 | 20.65 | -0.02 | -0.10 | 20.66 | 20.66 | 20.65 | 1312 |
| 1736460000 | 20.67 | 0.01 | 0.05 | 20.67 | 20.67 | 20.67 | 1440 |
| 1736373600 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1736287200 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1736200800 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 1650 |
| 1735941600 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 300 |
| 1735855200 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 315 |
| 1735682400 | 20.66 | 0.02 | 0.10 | 20.66 | 20.66 | 20.66 | 0 |
| 1735596000 | 20.64 | 0.01 | 0.05 | 20.64 | 20.64 | 20.64 | 1950 |
| 1735336800 | 20.63 | 0.01 | 0.05 | 20.63 | 20.63 | 20.63 | 3300 |
| 1735077600 | 20.62 | 0 | 0.00 | 20.62 | 20.62 | 20.62 | 0 |
| 1734991200 | 20.62 | -0.04 | -0.19 | 20.62 | 20.62 | 20.62 | 0 |
| 1734732000 | 20.66 | 0.02 | 0.10 | 20.65 | 20.66 | 20.65 | 2943 |
| 1734645600 | 20.64 | -0.01 | -0.05 | 20.64 | 20.64 | 20.64 | 1400 |
| 1734559200 | 20.65 | 0.01 | 0.05 | 20.65 | 20.65 | 20.65 | 200 |
| 1734472800 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
| 1734386400 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
| 1734127200 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
| 1734040800 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 1127 |
| 1733954400 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 200 |
| 1733868000 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 400 |
| 1733781600 | 20.64 | 0 | 0.00 | 20.64 | 20.64 | 20.64 | 0 |
| 1733522400 | 20.64 | 0.02 | 0.10 | 20.64 | 20.64 | 20.64 | 1000 |
| 1733436180 | 20.62 | 0 | 0.00 | 20.62 | 20.62 | 20.62 | 1200 |
| 1733349600 | 20.62 | 0.01 | 0.05 | 20.62 | 20.62 | 20.62 | 500 |
| 1733263200 | 20.61 | 0 | 0.00 | 20.61 | 20.61 | 20.61 | 130 |
| 1733176800 | 20.61 | 0.01 | 0.05 | 20.6 | 20.62 | 20.59 | 9097 |
| 1732917600 | 20.6 | 0.01 | 0.05 | 20.6 | 20.6 | 20.6 | 600 |
| 1732831200 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 1736 |
| 1732744800 | 20.59 | 0.01 | 0.05 | 20.59 | 20.59 | 20.59 | 1097 |
| 1732658400 | 20.58 | 0.01 | 0.05 | 20.58 | 20.58 | 20.58 | 0 |
| 1732572000 | 20.57 | -0.02 | -0.10 | 20.58 | 20.58 | 20.57 | 160 |
| 1732312860 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 0 |
| 1732226460 | 20.59 | 0 | 0.00 | 20.59 | 20.59 | 20.59 | 4800 |
| 1732140000 | 20.59 | 0.01 | 0.05 | 20.59 | 20.59 | 20.59 | 244 |
| 1732053600 | 20.58 | 0 | 0.00 | 20.58 | 20.58 | 20.58 | 0 |
| 1731967200 | 20.58 | 0 | 0.00 | 20.58 | 20.58 | 20.58 | 2300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
