Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CGBAFX
GUGGENHEIM DEF 729 GUGGENHEIM BUILD AMERICA BONDS TR SRS 6
mf NASDAQ

Inactive
Dec 30, 2021
643.52USD+0.426%(+2.73)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2021-12-30		643.5200643.5200643.5200643.5200+0.426%0.000%
2021-12-29		640.7900640.7900640.7900640.7900-0.662%+0.426%
2021-12-28		645.0600645.0600645.0600645.0600-0.141%-0.239%
2021-12-27		645.9700645.9700645.9700645.9700+0.153%-0.379%
2021-12-23		644.9800644.9800644.9800644.9800-0.549%-0.226%
2021-12-22		648.5400648.5400648.5400648.5400+0.232%-0.774%
2021-12-21		647.0400647.0400647.0400647.0400-0.256%-0.544%
2021-12-20		648.7000648.7000648.7000648.7000-0.447%-0.799%
2021-12-13		651.6100651.6100651.6100651.6100+0.678%-1.242%
2021-12-10		647.2200647.2200647.2200647.2200-0.020%-0.572%
2021-12-09		647.3500647.3500647.3500647.3500+0.270%-0.592%
2021-12-08		645.6100645.6100645.6100645.6100-0.668%-0.324%
2021-12-07		649.9500649.9500649.9500649.9500-0.354%-0.989%
2021-12-06		652.2600652.2600652.2600652.2600-0.493%-1.340%
2021-12-03		655.4900655.4900655.4900655.4900+0.614%-1.826%
2021-12-02		651.4900651.4900651.4900651.4900-0.029%-1.223%
2021-12-01		651.6800651.6800651.6800651.6800+0.026%-1.252%
2021-11-30		651.5100651.5100651.5100651.5100+0.903%-1.226%
2021-11-29		645.6800645.6800645.6800645.6800+0.914%-0.335%
2021-11-24		639.8300639.8300639.8300639.8300+0.708%+0.577%
2021-11-23		635.3300635.3300635.3300635.3300-0.820%+1.289%
2021-11-22		640.5800640.5800640.5800640.5800-0.588%+0.459%
2021-11-19		644.3700644.3700644.3700644.3700+0.524%-0.132%
2021-11-18		641.0100641.0100641.0100641.0100+0.255%+0.392%
2021-11-17		639.3800639.3800639.3800639.3800+0.219%+0.648%
2021-11-15		637.9800637.9800637.9800637.9800-0.750%+0.868%
2021-11-12		642.8000642.8000642.8000642.8000-1.393%+0.112%
2021-11-11		651.8800651.8800651.8800651.8800-0.278%-1.282%
2021-11-10		653.7000653.7000653.7000653.7000-1.001%-1.557%
2021-11-09		660.3100660.3100660.3100660.3100+0.475%-2.543%
2021-11-08		657.1900657.1900657.1900657.1900-0.293%-2.080%
2021-11-05		659.1200659.1200659.1200659.1200+0.771%-2.367%
2021-11-04		654.0800654.0800654.0800654.0800+0.512%-1.614%
2021-11-03		650.7500650.7500650.7500650.7500-0.213%-1.111%
2021-11-01		652.1400652.1400652.1400652.1400-0.226%-1.322%
2021-10-29		653.6200653.6200653.6200653.6200+0.081%-1.545%
2021-10-28		653.0900653.0900653.0900653.0900-0.466%-1.465%
2021-10-27		656.1500656.1500656.1500656.1500+0.852%-1.925%
2021-10-26		650.6100650.6100650.6100650.6100+0.432%-1.090%
2021-10-25		647.8100647.8100647.8100647.8100-0.042%-0.662%
2021-10-22		648.0800648.0800648.0800648.0800+0.448%-0.704%
2021-10-21		645.1900645.1900645.1900645.1900-0.046%-0.259%
2021-10-20		645.4900645.4900645.4900645.4900-0.327%-0.305%
2021-10-19		647.6100647.6100647.6100647.6100-0.714%-0.632%
2021-10-18		652.2700652.2700652.2700652.2700+0.114%-1.341%
2021-10-15		651.5300651.5300651.5300651.5300-0.414%-1.229%
2021-10-14		654.2400654.2400654.2400654.2400+0.188%-1.639%
2021-10-13		653.0100653.0100653.0100653.0100+0.424%-1.453%
2021-10-12		650.2500650.2500650.2500650.2500+0.905%-1.035%
2021-10-11		644.4200644.4200644.4200644.4200-0.169%-0.140%
2021-10-08		645.5100645.5100645.5100645.5100-0.415%-0.308%
2021-10-07		648.2000648.2000648.2000648.2000-0.606%-0.722%
2021-10-06		652.1500652.1500652.1500652.1500+0.203%-1.323%
2021-10-05		650.8300650.8300650.8300650.8300-0.485%-1.123%
2021-10-04		654.0000654.0000654.0000654.0000-0.121%-1.602%
2021-10-01		654.7900654.7900654.7900654.7900+0.416%-1.721%
2021-09-30		652.0800652.0800652.0800652.0800+0.041%-1.313%
2021-09-29		651.8100651.8100651.8100651.8100+0.117%-1.272%
2021-09-28		651.0500651.0500651.0500651.0500-0.767%-1.157%
2021-09-27		656.0800656.0800656.0800656.0800-0.351%-1.914%
2021-09-24		658.3900658.3900658.3900658.3900-0.469%-2.259%
2021-09-23		661.4900661.4900661.4900661.4900-1.186%-2.717%
2021-09-22		669.4300669.4300669.4300669.4300+0.256%-3.870%
2021-09-21		667.7200667.7200667.7200667.7200+0.111%-3.624%
2021-09-20		666.9800666.9800666.9800666.9800+0.690%-3.517%
2021-09-17		662.4100662.4100662.4100662.4100-0.348%-2.852%
2021-09-16		664.7200664.7200664.7200664.7200-0.300%-3.189%
2021-09-15		666.7200666.7200666.7200666.7200-0.248%-3.480%
2021-09-14		668.3800668.3800668.3800668.3800+0.534%-3.719%
2021-09-13		664.8300664.8300664.8300664.8300-0.168%-3.205%
2021-09-09		665.9500665.9500665.9500665.9500+0.563%-3.368%
2021-09-08		662.2200662.2200662.2200662.2200+0.353%-2.824%
2021-09-07		659.8900659.8900659.8900659.8900-0.371%-2.481%
2021-09-03		662.3500662.3500662.3500662.3500-0.446%-2.843%
2021-09-02		665.3200665.3200665.3200665.3200+0.155%-3.277%
2021-09-01		664.2900664.2900664.2900664.2900+0.014%-3.127%
2021-08-31		664.2000664.2000664.2000664.2000-0.306%-3.114%
2021-08-30		666.2400666.2400666.2400666.2400+0.224%-3.410%
2021-08-27		664.7500664.7500664.7500664.7500+0.318%-3.194%
2021-08-26		662.6400662.6400662.6400662.6400+0.089%-2.885%
2021-08-25		662.0500662.0500662.0500662.0500-0.514%-2.799%
2021-08-24		665.4700665.4700665.4700665.4700-0.420%-3.298%
2021-08-23		668.2800668.2800668.2800668.2800-0.145%-3.705%
2021-08-20		669.2500669.2500669.2500669.2500+0.001%-3.845%
2021-08-19		669.2400669.2400669.2400669.2400+0.363%-3.843%
2021-08-18		666.8200666.8200666.8200666.8200+0.019%-3.494%
2021-08-17		666.6900666.6900666.6900666.6900+0.029%-3.475%
2021-08-16		666.5000666.5000666.5000666.5000+0.180%-3.448%
2021-08-13		665.3000665.3000665.3000665.3000+0.759%-3.274%
2021-08-12		660.2900660.2900660.2900660.2900-0.083%-2.540%
2021-08-11		660.8400660.8400660.8400660.8400-0.014%-2.621%
2021-08-10		660.9300660.9300660.9300660.9300-0.248%-2.634%
2021-08-09		662.5700662.5700662.5700662.5700-0.178%-2.875%
2021-08-06		663.7500663.7500663.7500663.7500-0.928%-3.048%
2021-08-05		669.9700669.9700669.9700669.9700-0.330%-3.948%
2021-08-04		672.1900672.1900672.1900672.1900+0.167%-4.265%
2021-08-03		671.0700671.0700671.0700671.0700+0.001%-4.105%
2021-08-02		671.0600671.0600671.0600671.0600+0.506%-4.104%
2021-07-30		667.6800667.6800667.6800667.6800+0.364%-3.618%
2021-07-29		665.2600665.2600665.2600665.2600-0.330%-3.268%
2021-07-28		667.4600667.4600667.4600667.4600+0.045%-3.587%
2021-07-27		667.1600667.1600667.1600667.1600+0.543%-3.543%
2021-07-26		663.5600663.5600663.5600663.5600-0.111%-3.020%
2021-07-23		664.3000664.3000664.3000664.3000-0.270%-3.128%
2021-07-22		666.1000666.1000666.1000666.1000+0.439%-3.390%
2021-07-21		663.1900663.1900663.1900663.1900-0.765%-2.966%
2021-07-20		668.3000668.3000668.3000668.3000-0.497%-3.708%
2021-07-19		671.6400671.6400671.6400671.6400+1.212%-4.187%
2021-07-16		663.6000663.6000663.6000663.6000-0.137%-3.026%
2021-07-15		664.5100664.5100664.5100664.5100+0.575%-3.159%
2021-07-14		660.7100660.7100660.7100660.7100+0.620%-2.602%
2021-07-13		656.6400656.6400656.6400656.6400-0.397%-1.998%
2021-07-12		659.2600659.2600659.2600659.2600-0.244%-2.388%
2021-07-06		660.8700660.8700660.8700660.8700+0.742%-2.625%
2021-07-02		656.0000656.0000656.0000656.0000+0.307%-1.902%
2021-07-01		653.9900653.9900653.9900653.9900-0.116%-1.601%
2021-06-30		654.7500654.7500654.7500654.7500+0.220%-1.715%
2021-06-29		653.3100653.3100653.3100653.3100+0.123%-1.499%
2021-06-28		652.5100652.5100652.5100652.5100+0.519%-1.378%
2021-06-25		649.1400649.1400649.1400649.1400-0.574%-0.866%
2021-06-24		652.8900652.8900652.8900652.8900+0.034%-1.435%
2021-06-23		652.6700652.6700652.6700652.6700-0.096%-1.402%
2021-06-22		653.3000653.3000653.3000653.3000+0.112%-1.497%
2021-06-21		652.5700652.5700652.5700652.5700-0.760%-1.387%
2021-06-18		657.5700657.5700657.5700657.5700+0.998%-2.137%
2021-06-17		651.0700651.0700651.0700651.0700+0.674%-1.160%
2021-06-16		646.7100646.7100646.7100646.7100-0.201%-0.493%
2021-06-15		648.0100648.0100648.0100648.0100-0.037%-0.693%
2021-06-14		648.2500648.2500648.2500648.2500-0.406%-0.730%
2021-06-11		650.8900650.8900650.8900650.8900-0.176%-1.132%
2021-06-10		652.0400652.0400652.0400652.0400+0.459%-1.307%
2021-06-09		649.0600649.0600649.0600649.0600+0.353%-0.854%
2021-06-08		646.7800646.7800646.7800646.7800+0.352%-0.504%
2021-06-07		644.5100644.5100644.5100644.5100-0.156%-0.154%
2021-06-04		645.5200645.5200645.5200645.5200+0.672%-0.310%
2021-06-03		641.2100641.2100641.2100641.2100-0.224%+0.360%
2021-06-02		642.6500642.6500642.6500642.6500+0.161%+0.135%
2021-06-01		641.6200641.6200641.6200641.6200-0.225%+0.296%
2021-05-28		643.0700643.0700643.0700643.0700+0.005%+0.070%
2021-05-27		643.0400643.0400643.0400643.0400-0.109%+0.075%
2021-05-26		643.7400643.7400643.7400643.7400+0.426%-0.034%
2021-05-24		641.0100641.0100641.0100641.0100+0.269%+0.392%
2021-05-21		639.2900639.2900639.2900639.2900+0.155%+0.662%
2021-05-20		638.3000638.3000638.3000638.3000+0.437%+0.818%
2021-05-19		635.5200635.5200635.5200635.5200-0.231%+1.259%
2021-05-18		636.9900636.9900636.9900636.9900+0.036%+1.025%
2021-05-17		636.7600636.7600636.7600636.7600-0.154%+1.062%
2021-05-14		637.7400637.7400637.7400637.7400+0.360%+0.906%
2021-05-13		635.4500635.4500635.4500635.4500+0.083%+1.270%
2021-05-12		634.9200634.9200634.9200634.9200-0.618%+1.355%
2021-05-11		638.8700638.8700638.8700638.8700-0.314%+0.728%
2021-05-10		640.8800640.8800640.8800640.8800-0.474%+0.412%
2021-05-07		643.9300643.9300643.9300643.9300-0.211%-0.064%
2021-05-06		645.2900645.2900645.2900645.2900+0.060%-0.274%
2021-05-05		644.9000644.9000644.9000644.9000+0.126%-0.214%
2021-05-04		644.0900644.0900644.0900644.0900+0.269%-0.088%
2021-05-03		642.3600642.3600642.3600642.3600+0.050%+0.181%
2021-04-30		642.0400642.0400642.0400642.0400+0.065%+0.231%
2021-04-29		641.6200641.6200641.6200641.6200-0.157%+0.296%
2021-04-28		642.6300642.6300642.6300642.6300+0.044%+0.138%
2021-04-27		642.3500642.3500642.3500642.3500-0.476%+0.182%
2021-04-26		645.4200645.4200645.4200645.4200+0.012%-0.294%
2021-04-23		645.3400645.3400645.3400645.3400-0.009%-0.282%
2021-04-22		645.4000645.4000645.4000645.4000+0.225%-0.291%
2021-04-21		643.9500643.9500643.9500643.9500+0.084%-0.067%
2021-04-20		643.4100643.4100643.4100643.4100+0.277%+0.017%
2021-04-19		641.6300641.6300641.6300641.6300-0.163%+0.295%
2021-04-16		642.6800642.6800642.6800642.6800-0.310%+0.131%
2021-04-15		644.6800644.6800644.6800644.6800+0.832%-0.180%
2021-04-14		639.3600639.3600639.3600639.3600-0.189%+0.651%
2021-04-13		640.5700640.5700640.5700640.5700+0.293%+0.461%
2021-04-12		638.7000638.7000638.7000638.7000+0.075%+0.755%
2021-04-09		638.2200638.2200638.2200638.2200-0.095%+0.830%
2021-04-08		638.8300638.8300638.8300638.8300+0.366%+0.734%
2021-04-07		636.5000636.5000636.5000636.5000-0.273%+1.103%
2021-04-06		638.2400638.2400638.2400638.2400+0.441%+0.827%
2021-04-05		635.4400635.4400635.4400635.4400-0.336%+1.272%
2021-04-01		637.5800637.5800637.5800637.5800+0.752%+0.932%
2021-03-31		632.8200632.8200632.8200632.8200-0.188%+1.691%
2021-03-30		634.0100634.0100634.0100634.0100+0.126%+1.500%
2021-03-29		633.2100633.2100633.2100633.2100-0.398%+1.628%
2021-03-26		635.7400635.7400635.7400635.7400-0.326%+1.224%
2021-03-25		637.8200637.8200637.8200637.8200-0.390%+0.894%
2021-03-24		640.3200640.3200640.3200640.3200+0.386%+0.500%
2021-03-23		637.8600637.8600637.8600637.8600+0.482%+0.887%
2021-03-22		634.8000634.8000634.8000634.8000+1.097%+1.374%
2021-03-19		627.9100627.9100627.9100627.9100+0.267%+2.486%
2021-03-18		626.2400626.2400626.2400626.2400-0.606%+2.759%
2021-03-17		630.0600630.0600630.0600630.0600-0.353%+2.136%
2021-03-16		632.2900632.2900632.2900632.2900-0.186%+1.776%
2021-03-15		633.4700633.4700633.4700633.4700+0.285%+1.586%
2021-03-12		631.6700631.6700631.6700631.6700-1.210%+1.876%
2021-03-11		639.4100639.4100639.4100639.4100-0.388%+0.643%
2021-03-10		641.9000641.9000641.9000641.9000+0.094%+0.252%
2021-03-09		641.3000641.3000641.3000641.3000+0.628%+0.346%
2021-03-08		637.3000637.3000637.3000637.3000-0.394%+0.976%
2021-03-05		639.8200639.8200639.8200639.8200-0.072%+0.578%
2021-03-04		640.2800640.2800640.2800640.2800-0.386%+0.506%
2021-03-03		642.7600642.7600642.7600642.7600-0.615%+0.118%
2021-03-02		646.7400646.7400646.7400646.7400+0.122%-0.498%
2021-03-01		645.9500645.9500645.9500645.9500-0.802%-0.376%
2021-02-26		651.1700651.1700651.1700651.1700+2.347%-1.175%
2021-02-25		636.2400636.2400636.2400636.2400-1.763%+1.144%
2021-02-24		647.6600647.6600647.6600647.6600-0.363%-0.639%
2021-02-23		650.0200650.0200650.0200650.0200-0.066%-1.000%
2021-02-22		650.4500650.4500650.4500650.4500-0.242%-1.065%
2021-02-19		652.0300652.0300652.0300652.0300-0.607%-1.305%
2021-02-18		656.0100656.0100656.0100656.0100-0.110%-1.904%
2021-02-17		656.7300656.7300656.7300656.7300+0.145%-2.011%
2021-02-16		655.7800655.7800655.7800655.7800-0.767%-1.870%
2021-02-12		660.8500660.8500660.8500660.8500-0.639%-2.622%
2021-02-11		665.1000665.1000665.1000665.1000-0.288%-3.245%
2021-02-10		667.0200667.0200667.0200667.0200+0.352%-3.523%
2021-02-09		664.6800664.6800664.6800664.6800+0.012%-3.183%
2021-02-08		664.6000664.6000664.6000664.6000+0.163%-3.172%
2021-02-05		663.5200663.5200663.5200663.5200-0.504%-3.014%
2021-02-04		666.8800666.8800666.8800666.8800-0.099%-3.503%
2021-02-03		667.5400667.5400667.5400667.5400-0.437%-3.598%
2021-02-02		670.4700670.4700670.4700670.4700-0.337%-4.020%
2021-02-01		672.7400672.7400672.7400672.7400+0.280%-4.343%
2021-01-29		670.8600670.8600670.8600670.8600-0.373%-4.075%
2021-01-28		673.3700673.3700673.3700673.3700-0.352%-4.433%
2021-01-27		675.7500675.7500675.7500675.7500+0.170%-4.770%
2021-01-26		674.6000674.6000674.6000674.6000-0.047%-4.607%
2021-01-25		674.9200674.9200674.9200674.9200+0.834%-4.652%
2021-01-21		669.3400669.3400669.3400669.3400-0.384%-3.858%
2021-01-20		671.9200671.9200671.9200671.9200+0.064%-4.227%
2021-01-19		671.4900671.4900671.4900671.4900+0.203%-4.165%
2021-01-15		670.1300670.1300670.1300670.1300+0.215%-3.971%
2021-01-14		668.6900668.6900668.6900668.6900-0.500%-3.764%
2021-01-13		672.0500672.0500672.0500672.0500+0.521%-4.245%
2021-01-12		668.5700668.5700668.5700668.5700-0.040%-3.747%
2021-01-11		668.8400668.8400668.8400668.8400-0.128%-3.786%
2021-01-08		669.7000669.7000669.7000669.7000-0.183%-3.909%
2021-01-07		670.9300670.9300670.9300670.9300-0.513%-4.085%
2021-01-06		674.3900674.3900674.3900674.3900-0.016%-4.577%
2021-01-05		674.5000674.5000674.5000674.5000-0.396%-4.593%
2021-01-04		677.1800677.1800677.1800677.1800-0.075%-4.971%
2020-12-31		677.6900677.6900677.6900677.6900+0.105%-5.042%
2020-12-30		676.9800676.9800676.9800676.9800+0.098%-4.943%
2020-12-29		676.3200676.3200676.3200676.3200-0.108%-4.850%
2020-12-28		677.0500677.0500677.0500677.0500-0.012%-4.952%
2020-12-24		677.1300677.1300677.1300677.1300+0.915%-4.964%
2020-12-23		670.9900670.9900670.9900670.9900-0.432%-4.094%
2020-12-22		673.9000673.9000673.9000673.9000+0.275%-4.508%
2020-12-21		672.0500672.0500672.0500672.0500+0.216%-4.245%
2020-12-18		670.6000670.6000670.6000670.6000-0.161%-4.038%
2020-12-17		671.6800671.6800671.6800671.6800-0.141%-4.192%
2020-12-16		672.6300672.6300672.6300672.6300-0.185%-4.328%
2020-12-15		673.8800673.8800673.8800673.8800-0.172%-4.505%
2020-12-14		675.0400675.0400675.0400675.0400-0.075%-4.669%
2020-12-11		675.5500675.5500675.5500675.5500+0.567%-4.741%
2020-12-10		671.7400671.7400671.7400671.7400+0.315%-4.201%
2020-12-09		669.6300669.6300669.6300669.6300-0.237%-3.899%
2020-12-08		671.2200671.2200671.2200671.2200+0.239%-4.127%
2020-12-07		669.6200669.6200669.6200669.6200+0.421%-3.898%
2020-12-04		666.8100666.8100666.8100666.8100-0.295%-3.493%
2020-12-03		668.7800668.7800668.7800668.78000.000%-3.777%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC