GuardBonds 2025 Investment Grade Bond Fund (GBFB)
NEO
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0985221674877 | 20.3 | 20.33 | 20.29 | 7760 | 20.30200896 | CS |
| 4 | 0.1 | 0.494559841741 | 20.22 | 20.33 | 20.21 | 3798 | 20.28230716 | CS |
| 12 | 0.2 | 0.994035785288 | 20.12 | 20.33 | 20.1 | 4614 | 20.20356158 | CS |
| 26 | 0.33 | 1.65082541271 | 19.99 | 20.33 | 19.94 | 3620 | 20.14811435 | CS |
| 52 | 0.27 | 1.34663341646 | 20.05 | 20.33 | 19.94 | 3652 | 20.14336682 | CS |
| 156 | 0.27 | 1.34663341646 | 20.05 | 20.33 | 19.94 | 3652 | 20.14336682 | CS |
| 260 | 0.27 | 1.34663341646 | 20.05 | 20.33 | 19.94 | 3652 | 20.14336682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722027600 | 20.32 | 0.02 | 0.10 | 20.32 | 20.32 | 20.32 | 0 |
| 1721941200 | 20.3 | -0.03 | -0.15 | 20.3 | 20.31 | 20.3 | 12002 |
| 1721854800 | 20.33 | 0.01 | 0.05 | 20.33 | 20.33 | 20.33 | 990 |
| 1721768400 | 20.32 | 0.02 | 0.10 | 20.31 | 20.32 | 20.31 | 7105 |
| 1721682000 | 20.3 | 0.01 | 0.05 | 20.3 | 20.3 | 20.3 | 0 |
| 1721422800 | 20.29 | -0.02 | -0.10 | 20.3 | 20.3 | 20.29 | 10944 |
| 1721336400 | 20.31 | 0 | 0.00 | 20.31 | 20.31 | 20.31 | 3900 |
| 1721250000 | 20.31 | 0.01 | 0.05 | 20.31 | 20.31 | 20.31 | 1020 |
| 1721163840 | 20.3 | 0 | 0.00 | 20.3 | 20.3 | 20.3 | 0 |
| 1721077440 | 20.3 | 0.01 | 0.05 | 20.31 | 20.31 | 20.3 | 989 |
| 1720818000 | 20.29 | 0.01 | 0.05 | 20.29 | 20.29 | 20.29 | 0 |
| 1720731600 | 20.28 | 0.02 | 0.10 | 20.28 | 20.28 | 20.28 | 1100 |
| 1720645200 | 20.26 | 0.01 | 0.05 | 20.27 | 20.27 | 20.26 | 885 |
| 1720558980 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 325 |
| 1720472400 | 20.25 | 0.01 | 0.05 | 20.26 | 20.26 | 20.25 | 1475 |
| 1720213200 | 20.24 | 0.03 | 0.15 | 20.25 | 20.25 | 20.24 | 7130 |
| 1720126800 | 20.21 | 0 | 0.00 | 20.21 | 20.21 | 20.21 | 0 |
| 1720040400 | 20.21 | -0.01 | -0.05 | 20.21 | 20.21 | 20.21 | 3600 |
| 1719954000 | 20.22 | 0.01 | 0.05 | 20.22 | 20.22 | 20.22 | 0 |
| 1719608580 | 20.21 | 0 | 0.00 | 20.22 | 20.22 | 20.21 | 1700 |
| 1719522000 | 20.21 | 0.02 | 0.10 | 20.2 | 20.21 | 20.2 | 13250 |
| 1719435600 | 20.19 | -0.01 | -0.05 | 20.19 | 20.19 | 20.19 | 5425 |
| 1719349260 | 20.2 | -0.02 | -0.10 | 20.21 | 20.21 | 20.2 | 1833 |
| 1719262800 | 20.22 | -0.03 | -0.15 | 20.22 | 20.22 | 20.22 | 0 |
| 1719003600 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 5813 |
| 1718917200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 15600 |
| 1718830800 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 1000 |
| 1718744400 | 20.25 | 0.01 | 0.05 | 20.25 | 20.25 | 20.25 | 750 |
| 1718658000 | 20.24 | -0.01 | -0.05 | 20.24 | 20.24 | 20.24 | 2580 |
| 1718398920 | 20.25 | 0.01 | 0.05 | 20.25 | 20.25 | 20.25 | 9233 |
| 1718312400 | 20.24 | 0.01 | 0.05 | 20.24 | 20.24 | 20.24 | 660 |
| 1718226000 | 20.23 | 0.02 | 0.10 | 20.24 | 20.24 | 20.23 | 2575 |
| 1718139600 | 20.21 | 0.02 | 0.10 | 20.21 | 20.21 | 20.21 | 6000 |
| 1718053380 | 20.19 | -0.01 | -0.05 | 20.19 | 20.19 | 20.19 | 2600 |
| 1717794000 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1717707600 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1717621200 | 20.2 | 0.02 | 0.10 | 20.2 | 20.2 | 20.2 | 5200 |
| 1717534800 | 20.18 | 0.02 | 0.10 | 20.18 | 20.18 | 20.18 | 0 |
| 1717448400 | 20.16 | 0.02 | 0.10 | 20.16 | 20.16 | 20.16 | 2000 |
| 1717189200 | 20.14 | 0.02 | 0.10 | 20.14 | 20.15 | 20.14 | 4154 |
| 1717102800 | 20.12 | 0.02 | 0.10 | 20.12 | 20.12 | 20.12 | 200 |
| 1717016400 | 20.1 | -0.01 | -0.05 | 20.11 | 20.11 | 20.1 | 3270 |
| 1716930000 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1716843600 | 20.11 | -0.01 | -0.05 | 20.13 | 20.13 | 20.11 | 497 |
| 1716584400 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 3350 |
| 1716498000 | 20.12 | -0.03 | -0.15 | 20.13 | 20.13 | 20.12 | 25000 |
| 1716411600 | 20.15 | -0.01 | -0.05 | 20.15 | 20.15 | 20.15 | 0 |
| 1716325200 | 20.16 | 0.03 | 0.15 | 20.16 | 20.16 | 20.16 | 1900 |
| 1715979600 | 20.13 | -0.01 | -0.05 | 20.14 | 20.14 | 20.13 | 1295 |
| 1715893200 | 20.14 | 0 | 0.00 | 20.14 | 20.14 | 20.14 | 0 |
| 1715806800 | 20.14 | 0.02 | 0.10 | 20.14 | 20.14 | 20.14 | 1880 |
| 1715720400 | 20.12 | 0.01 | 0.05 | 20.12 | 20.12 | 20.12 | 0 |
| 1715634000 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1715374800 | 20.11 | -0.01 | -0.05 | 20.11 | 20.11 | 20.1 | 14324 |
| 1715288400 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1715202000 | 20.12 | -0.01 | -0.05 | 20.12 | 20.12 | 20.12 | 950 |
| 1715115600 | 20.13 | 0 | 0.00 | 20.12 | 20.13 | 20.12 | 10750 |
| 1715029200 | 20.13 | 0.01 | 0.05 | 20.13 | 20.13 | 20.13 | 2687 |
| 1714770000 | 20.12 | 0.03 | 0.15 | 20.12 | 20.12 | 20.12 | 474 |
| 1714683600 | 20.09 | 0.02 | 0.10 | 20.09 | 20.09 | 20.09 | 0 |
| 1714597200 | 20.07 | 0.01 | 0.05 | 20.07 | 20.07 | 20.07 | 1000 |
| 1714510800 | 20.06 | -0.01 | -0.05 | 20.06 | 20.06 | 20.06 | 100 |
| 1714424400 | 20.07 | 0.02 | 0.10 | 20.07 | 20.07 | 20.07 | 413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
