GuardBonds 1 to 3 Year Laddered Investment Grade Bond Fund (GBLF)
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 | -0.01 | -0.0488519785051 | 20.47 | 20.48 | 20.45 | 16697 | 20.46125575 | CS |
| 4 | 0.1 | 0.49115913556 | 20.36 | 20.49 | 20.36 | 8652 | 20.45689286 | CS |
| 12 | 0.25 | 1.2370113805 | 20.21 | 20.49 | 20.2 | 6379 | 20.37144996 | CS |
| 26 | 0.4 | 1.99401794616 | 20.06 | 20.49 | 20.01 | 3874 | 20.30612352 | CS |
| 52 | 0.43 | 2.14677983025 | 20.03 | 20.49 | 19.9 | 3551 | 20.23839468 | CS |
| 156 | 0.43 | 2.14677983025 | 20.03 | 20.49 | 19.9 | 3551 | 20.23839468 | CS |
| 260 | 0.43 | 2.14677983025 | 20.03 | 20.49 | 19.9 | 3551 | 20.23839468 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727384400 | 20.47 | 0.01 | 0.05 | 20.47 | 20.47 | 20.45 | 5676 |
| 1727298000 | 20.46 | -0.01 | -0.05 | 20.46 | 20.46 | 20.46 | 0 |
| 1727211600 | 20.47 | 0.01 | 0.05 | 20.48 | 20.48 | 20.47 | 2711 |
| 1727125200 | 20.46 | -0.03 | -0.15 | 20.47 | 20.47 | 20.46 | 58402 |
| 1726866000 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1726779600 | 20.49 | 0 | 0.00 | 20.48 | 20.49 | 20.48 | 613 |
| 1726693200 | 20.49 | 0 | 0.00 | 20.49 | 20.49 | 20.49 | 0 |
| 1726606800 | 20.49 | 0.01 | 0.05 | 20.49 | 20.49 | 20.49 | 396 |
| 1726520400 | 20.48 | 0.02 | 0.10 | 20.47 | 20.48 | 20.47 | 29171 |
| 1726261200 | 20.46 | 0.02 | 0.10 | 20.46 | 20.46 | 20.46 | 0 |
| 1726174800 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1726088400 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1726002000 | 20.44 | 0 | 0.00 | 20.44 | 20.44 | 20.44 | 0 |
| 1725915600 | 20.44 | 0.02 | 0.10 | 20.42 | 20.44 | 20.42 | 145 |
| 1725656400 | 20.42 | 0.01 | 0.05 | 20.43 | 20.44 | 20.42 | 14800 |
| 1725570000 | 20.41 | 0.01 | 0.05 | 20.41 | 20.41 | 20.41 | 8558 |
| 1725483600 | 20.4 | 0.02 | 0.10 | 20.39 | 20.4 | 20.39 | 162 |
| 1725397200 | 20.38 | 0.02 | 0.10 | 20.39 | 20.39 | 20.38 | 366 |
| 1725051600 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 121 |
| 1724965200 | 20.36 | -0.02 | -0.10 | 20.38 | 20.38 | 20.36 | 1225 |
| 1724878800 | 20.38 | 0 | 0.00 | 20.38 | 20.38 | 20.38 | 0 |
| 1724792400 | 20.38 | 0.01 | 0.05 | 20.38 | 20.38 | 20.38 | 3430 |
| 1724706000 | 20.37 | -0.03 | -0.15 | 20.38 | 20.38 | 20.36 | 13477 |
| 1724446800 | 20.4 | 0.02 | 0.10 | 20.4 | 20.41 | 20.4 | 6142 |
| 1724360400 | 20.38 | -0.02 | -0.10 | 20.38 | 20.38 | 20.38 | 0 |
| 1724274000 | 20.4 | 0.01 | 0.05 | 20.4 | 20.4 | 20.4 | 1588 |
| 1724187600 | 20.39 | 0.01 | 0.05 | 20.39 | 20.39 | 20.39 | 1491 |
| 1724101200 | 20.38 | 0 | 0.00 | 20.37 | 20.38 | 20.36 | 16802 |
| 1723842000 | 20.38 | 0.01 | 0.05 | 20.38 | 20.38 | 20.38 | 646 |
| 1723755600 | 20.37 | -0.01 | -0.05 | 20.38 | 20.38 | 20.37 | 5119 |
| 1723669200 | 20.38 | 0.01 | 0.05 | 20.38 | 20.38 | 20.38 | 8602 |
| 1723582800 | 20.37 | 0.01 | 0.05 | 20.37 | 20.37 | 20.37 | 93 |
| 1723496400 | 20.36 | 0.01 | 0.05 | 20.37 | 20.37 | 20.36 | 794 |
| 1723237200 | 20.35 | 0.01 | 0.05 | 20.35 | 20.35 | 20.35 | 0 |
| 1723150800 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1723064400 | 20.34 | -0.01 | -0.05 | 20.34 | 20.34 | 20.34 | 1 |
| 1722978000 | 20.35 | -0.01 | -0.05 | 20.36 | 20.36 | 20.35 | 418 |
| 1722632400 | 20.36 | 0.03 | 0.15 | 20.38 | 20.38 | 20.36 | 10184 |
| 1722546000 | 20.33 | 0.02 | 0.10 | 20.31 | 20.34 | 20.31 | 2757 |
| 1722459600 | 20.31 | 0.01 | 0.05 | 20.29 | 20.31 | 20.29 | 1592 |
| 1722373200 | 20.3 | 0.01 | 0.05 | 20.28 | 20.3 | 20.28 | 4291 |
| 1722286800 | 20.29 | 0.02 | 0.10 | 20.29 | 20.29 | 20.29 | 80 |
| 1722027600 | 20.27 | 0.01 | 0.05 | 20.28 | 20.28 | 20.27 | 579 |
| 1721941200 | 20.26 | -0.03 | -0.15 | 20.27 | 20.27 | 20.26 | 14488 |
| 1721854800 | 20.29 | 0.01 | 0.05 | 20.3 | 20.31 | 20.29 | 88727 |
| 1721768400 | 20.28 | 0.02 | 0.10 | 20.28 | 20.28 | 20.27 | 592 |
| 1721682000 | 20.26 | 0 | 0.00 | 20.26 | 20.26 | 20.26 | 0 |
| 1721422800 | 20.26 | 0 | 0.00 | 20.26 | 20.26 | 20.26 | 0 |
| 1721336400 | 20.26 | -0.01 | -0.05 | 20.26 | 20.26 | 20.26 | 0 |
| 1721250000 | 20.27 | 0 | 0.00 | 20.27 | 20.27 | 20.27 | 1025 |
| 1721163600 | 20.27 | 0.01 | 0.05 | 20.27 | 20.27 | 20.27 | 590 |
| 1721077440 | 20.26 | 0.01 | 0.05 | 20.26 | 20.26 | 20.26 | 0 |
| 1720818000 | 20.25 | 0.01 | 0.05 | 20.26 | 20.26 | 20.25 | 2037 |
| 1720731600 | 20.24 | 0.01 | 0.05 | 20.24 | 20.24 | 20.24 | 0 |
| 1720645200 | 20.23 | 0.02 | 0.10 | 20.23 | 20.23 | 20.23 | 210 |
| 1720558980 | 20.21 | -0.01 | -0.05 | 20.21 | 20.21 | 20.21 | 686 |
| 1720472400 | 20.22 | 0.02 | 0.10 | 20.22 | 20.22 | 20.22 | 301 |
| 1720213200 | 20.2 | 0.02 | 0.10 | 20.21 | 20.21 | 20.2 | 3480 |
| 1720126800 | 20.18 | 0 | 0.00 | 20.18 | 20.18 | 20.18 | 0 |
| 1720040400 | 20.18 | 0 | 0.00 | 20.19 | 20.19 | 20.18 | 3820 |
| 1719954000 | 20.18 | 0.01 | 0.05 | 20.18 | 20.18 | 20.18 | 4000 |
| 1719608580 | 20.17 | 0 | 0.00 | 20.18 | 20.18 | 20.16 | 1733 |
| 1719522000 | 20.17 | 0.01 | 0.05 | 20.15 | 20.17 | 20.15 | 248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
