Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

YCG Enhanced (YCGEX)

29.10
-1.67
(-5.43%)
At close: 8:02:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202529.1029.1029.1029.1029.10-
Apr 3, 202530.7730.7730.7730.7730.77-
Apr 2, 202531.5931.5931.5931.5931.59-
Apr 1, 202531.4231.4231.4231.4231.42-
Mar 31, 202531.2531.2531.2531.2531.25-
Mar 28, 202531.0331.0331.0331.0331.03-
Mar 27, 202531.5631.5631.5631.5631.56-
Mar 26, 202531.4531.4531.4531.4531.45-
Mar 25, 202531.6231.6231.6231.6231.62-
Mar 24, 202531.4231.4231.4231.4231.42-
Mar 21, 202531.0431.0431.0431.0431.04-
Mar 20, 202531.1331.1331.1331.1331.13-
Mar 19, 202531.1931.1931.1931.1931.19-
Mar 18, 202530.9030.9030.9030.9030.90-
Mar 17, 202531.1931.1931.1931.1931.19-
Mar 14, 202530.9430.9430.9430.9430.94-
Mar 13, 202530.4130.4130.4130.4130.41-
Mar 12, 202530.7930.7930.7930.7930.79-
Mar 11, 202530.7730.7730.7730.7730.77-
Mar 10, 202531.0631.0631.0631.0631.06-
Mar 7, 202531.7031.7031.7031.7031.70-
Mar 6, 202531.7331.7331.7331.7331.73-
Mar 5, 202532.1932.1932.1932.1932.19-
Mar 4, 202531.8631.8631.8631.8631.86-
Mar 3, 202532.2832.2832.2832.2832.28-
Feb 28, 202532.4332.4332.4332.4332.43-
Feb 27, 202531.9631.9631.9631.9631.96-
Feb 26, 202532.2132.2132.2132.2132.21-
Feb 25, 202532.2832.2832.2832.2832.28-
Feb 24, 202532.1132.1132.1132.1132.11-
Feb 21, 202532.1332.1332.1332.1332.13-
Feb 20, 202532.4332.4332.4332.4332.43-
Feb 19, 202532.5732.5732.5732.5732.57-
Feb 18, 202532.5532.5532.5532.5532.55-
Feb 14, 202532.5332.5332.5332.5332.53-
Feb 13, 202532.5832.5832.5832.5832.58-
Feb 12, 202532.1832.1832.1832.1832.18-
Feb 11, 202532.3032.3032.3032.3032.30-
Feb 10, 202532.2032.2032.2032.2032.20-
Feb 7, 202532.0432.0432.0432.0432.04-
Feb 6, 202532.4232.4232.4232.4232.42-
Feb 5, 202532.2332.2332.2332.2332.23-
Feb 4, 202532.1232.1232.1232.1232.12-
Feb 3, 202531.9931.9931.9931.9931.99-
Jan 31, 202532.1532.1532.1532.1532.15-
Jan 30, 202532.2732.2732.2732.2732.27-
Jan 29, 202531.9931.9931.9931.9931.99-
Jan 28, 202532.2332.2332.2332.2332.23-
Jan 27, 202532.2332.2332.2332.2332.23-
Jan 24, 202531.8931.8931.8931.8931.89-
Jan 23, 202531.8431.8431.8431.8431.84-
Jan 22, 202531.7831.7831.7831.7831.78-
Jan 21, 202531.6431.6431.6431.6431.64-
Jan 17, 202531.3331.3331.3331.3331.33-
Jan 16, 202531.2631.2631.2631.2631.26-
Jan 15, 202531.0431.0431.0431.0431.04-
Jan 14, 202530.5930.5930.5930.5930.59-
Jan 13, 202530.4230.4230.4230.4230.42-
Jan 10, 202530.4030.4030.4030.4030.40-
Jan 8, 202530.9830.9830.9830.9830.98-
Jan 7, 202530.7530.7530.7530.7530.75-
Jan 6, 202530.9030.9030.9030.9030.90-
Jan 3, 202530.8730.8730.8730.8730.87-
Jan 2, 202530.7830.7830.7830.7830.78-
Dec 31, 202430.9830.9830.9830.9830.98-
Dec 30, 202431.0331.0331.0331.0331.03-
Dec 27, 202431.3231.3231.3231.3231.32-
Dec 26, 202431.5431.5431.5431.5431.54-
Dec 24, 202431.5731.5731.5731.5731.57-
Dec 23, 202431.3031.3031.3031.3031.30-
Dec 20, 202431.2331.2331.2331.2331.23-
Dec 19, 202430.9930.9930.9930.9930.99-
Dec 18, 202431.0931.0931.0931.0931.09-
Dec 17, 2024 0.02 Dividend
Dec 17, 202431.8531.8531.8531.8531.85-
Dec 17, 2024 1.32 Capital Gains
Dec 16, 202433.2933.2933.2933.2931.96-
Dec 13, 202433.2733.2733.2733.2731.94-
Dec 12, 202433.5333.5333.5333.5332.19-
Dec 11, 202433.5933.5933.5933.5932.24-
Dec 10, 202433.3733.3733.3733.3732.03-
Dec 9, 202433.4433.4433.4433.4432.10-
Dec 6, 202433.6533.6533.6533.6532.30-
Dec 5, 202433.5133.5133.5133.5132.17-
Dec 4, 202433.6133.6133.6133.6132.26-
Dec 3, 202433.4033.4033.4033.4032.06-
Dec 2, 202433.4633.4633.4633.4632.12-
Nov 29, 202433.4733.4733.4733.4732.13-
Nov 27, 202433.3933.3933.3933.3932.05-
Nov 26, 202433.3733.3733.3733.3732.03-
Nov 25, 202433.1633.1633.1633.1631.83-
Nov 22, 202432.8332.8332.8332.8331.51-
Nov 21, 202432.3932.3932.3932.3931.09-
Nov 20, 202432.2132.2132.2132.2130.92-
Nov 19, 202432.2532.2532.2532.2530.96-
Nov 18, 202432.3432.3432.3432.3431.04-
Nov 15, 202432.2732.2732.2732.2730.98-
Nov 14, 202432.7232.7232.7232.7231.41-
Nov 13, 202432.9532.9532.9532.9531.63-
Nov 12, 202432.8032.8032.8032.8031.48-
Nov 11, 202432.8132.8132.8132.8131.49-
Nov 8, 202432.8032.8032.8032.8031.48-
Nov 7, 202432.5932.5932.5932.5931.28-
Nov 6, 202432.2532.2532.2532.2530.96-
Nov 5, 202431.9431.9431.9431.9430.66-
Nov 4, 202431.7331.7331.7331.7330.46-
Nov 1, 202431.6631.6631.6631.6630.39-
Oct 31, 202431.5031.5031.5031.5030.24-
Oct 30, 202432.0432.0432.0432.0430.76-
Oct 29, 202432.0632.0632.0632.0630.77-
Oct 28, 202431.9831.9831.9831.9830.70-
Oct 25, 202431.9231.9231.9231.9230.64-
Oct 24, 202431.9331.9331.9331.9330.65-
Oct 23, 202431.9031.9031.9031.9030.62-
Oct 22, 202432.1232.1232.1232.1230.83-
Oct 21, 202432.2232.2232.2232.2230.93-
Oct 18, 202432.4332.4332.4332.4331.13-
Oct 17, 202432.3632.3632.3632.3631.06-
Oct 16, 202432.4432.4432.4432.4431.14-
Oct 15, 202432.4732.4732.4732.4731.17-
Oct 14, 202432.4732.4732.4732.4731.17-
Oct 11, 202432.3332.3332.3332.3331.03-
Oct 10, 202432.1032.1032.1032.1030.81-
Oct 9, 202432.2732.2732.2732.2730.98-
Oct 8, 202432.0232.0232.0232.0230.74-
Oct 7, 202431.5831.5831.5831.5830.31-
Oct 4, 202431.9131.9131.9131.9130.63-
Oct 3, 202431.9031.9031.9031.9030.62-
Oct 2, 202432.0732.0732.0732.0730.78-
Oct 1, 202432.1032.1032.1032.1030.81-
Sep 30, 202432.3532.3532.3532.3531.05-
Sep 27, 202432.2532.2532.2532.2530.96-
Sep 26, 202432.2832.2832.2832.2830.99-
Sep 25, 202432.0632.0632.0632.0630.77-
Sep 24, 202432.1732.1732.1732.1730.88-
Sep 23, 202432.1432.1432.1432.1430.85-
Sep 20, 202432.1032.1032.1032.1030.81-
Sep 19, 202432.2232.2232.2232.2230.93-
Sep 18, 202431.8431.8431.8431.8430.56-
Sep 17, 202431.9731.9731.9731.9730.69-
Sep 16, 202432.0532.0532.0532.0530.76-
Sep 13, 202431.9931.9931.9931.9930.71-
Sep 12, 202431.9431.9431.9431.9430.66-
Sep 11, 202431.8131.8131.8131.8130.53-
Sep 10, 202431.7631.7631.7631.7630.49-
Sep 9, 202431.6631.6631.6631.6630.39-
Sep 6, 202431.3731.3731.3731.3730.11-
Sep 5, 202431.7231.7231.7231.7230.45-
Sep 4, 202431.9631.9631.9631.9630.68-
Sep 3, 202431.9631.9631.9631.9630.68-
Aug 30, 202432.1632.1632.1632.1630.87-
Aug 29, 202431.9331.9331.9331.9330.65-
Aug 28, 202431.8131.8131.8131.8130.53-
Aug 27, 202431.9431.9431.9431.9430.66-
Aug 26, 202431.8531.8531.8531.8530.57-
Aug 23, 202431.8431.8431.8431.8430.56-
Aug 22, 202431.7631.7631.7631.7630.49-
Aug 21, 202431.8231.8231.8231.8230.54-
Aug 20, 202431.7131.7131.7131.7130.44-
Aug 19, 202431.5931.5931.5931.5930.32-
Aug 16, 202431.3931.3931.3931.3930.13-
Aug 15, 202431.3631.3631.3631.3630.10-
Aug 14, 202431.0731.0731.0731.0729.82-
Aug 13, 202430.8630.8630.8630.8629.62-
Aug 12, 202430.4930.4930.4930.4929.27-
Aug 9, 202430.6730.6730.6730.6729.44-
Aug 8, 202430.5430.5430.5430.5429.32-
Aug 7, 202430.2030.2030.2030.2028.99-
Aug 6, 202430.1430.1430.1430.1428.93-
Aug 5, 202429.9429.9429.9429.9428.74-
Aug 2, 202430.8130.8130.8130.8129.57-
Aug 1, 202431.0531.0531.0531.0529.80-
Jul 31, 202431.1131.1131.1131.1129.86-
Jul 30, 202431.0731.0731.0731.0729.82-
Jul 29, 202430.9630.9630.9630.9629.72-
Jul 26, 202430.9030.9030.9030.9029.66-
Jul 25, 202430.4330.4330.4330.4329.21-
Jul 24, 202430.6230.6230.6230.6229.39-
Jul 23, 202431.2231.2231.2231.2229.97-
Jul 22, 202431.2631.2631.2631.2630.01-
Jul 19, 202430.9530.9530.9530.9529.71-
Jul 18, 202431.1231.1231.1231.1229.87-
Jul 17, 202431.4231.4231.4231.4230.16-
Jul 16, 202431.4731.4731.4731.4730.21-
Jul 15, 202431.3731.3731.3731.3730.11-
Jul 12, 202431.3531.3531.3531.3530.09-
Jul 11, 202431.1031.1031.1031.1029.85-
Jul 10, 202431.0331.0331.0331.0329.79-
Jul 9, 202430.8930.8930.8930.8929.65-
Jul 8, 202431.0431.0431.0431.0429.80-
Jul 5, 202431.1231.1231.1231.1229.87-
Jul 3, 202430.9030.9030.9030.9029.66-
Jul 2, 202430.8530.8530.8530.8529.61-
Jul 1, 202430.5530.5530.5530.5529.32-
Jun 28, 202430.5930.5930.5930.5929.36-
Jun 27, 202430.8930.8930.8930.8929.65-
Jun 26, 202430.8630.8630.8630.8629.62-
Jun 25, 202430.9130.9130.9130.9129.67-
Jun 24, 202430.9230.9230.9230.9229.68-
Jun 21, 202430.7930.7930.7930.7929.56-
Jun 20, 202430.6830.6830.6830.6829.45-
Jun 18, 202430.5730.5730.5730.5729.34-
Jun 17, 202430.5830.5830.5830.5829.35-
Jun 14, 202430.3030.3030.3030.3029.08-
Jun 13, 202430.3130.3130.3130.3129.09-
Jun 12, 202430.4430.4430.4430.4429.22-
Jun 11, 202430.2530.2530.2530.2529.04-
Jun 10, 202430.1630.1630.1630.1628.95-
Jun 7, 202430.2130.2130.2130.2129.00-
Jun 6, 202430.3130.3130.3130.3129.09-
Jun 5, 202430.3230.3230.3230.3229.10-
Jun 4, 202430.0830.0830.0830.0828.87-
Jun 3, 202429.8929.8929.8929.8928.69-
May 31, 202430.0230.0230.0230.0228.82-
May 30, 202429.7429.7429.7429.7428.55-
May 29, 202429.8729.8729.8729.8728.67-
May 28, 202430.1830.1830.1830.1828.97-
May 24, 202430.4530.4530.4530.4529.23-
May 23, 202430.4230.4230.4230.4229.20-
May 22, 202430.7930.7930.7930.7929.56-
May 21, 202430.8830.8830.8830.8829.64-
May 20, 202430.9230.9230.9230.9229.68-
May 17, 202430.9230.9230.9230.9229.68-
May 16, 202430.8630.8630.8630.8629.62-
May 15, 202430.7630.7630.7630.7629.53-
May 14, 202430.5330.5330.5330.5329.31-
May 13, 202430.4830.4830.4830.4829.26-
May 10, 202430.5730.5730.5730.5729.34-
May 9, 202430.5230.5230.5230.5229.30-
May 8, 202430.3330.3330.3330.3329.11-
May 7, 202430.4030.4030.4030.4029.18-
May 6, 202430.2830.2830.2830.2829.07-
May 3, 202430.0030.0030.0030.0028.80-
May 2, 202429.7029.7029.7029.7028.51-
May 1, 202429.5029.5029.5029.5028.32-
Apr 30, 202429.5329.5329.5329.5328.35-
Apr 29, 202429.9629.9629.9629.9628.76-
Apr 26, 202430.0530.0530.0530.0528.84-
Apr 25, 202429.8229.8229.8229.8228.62-
Apr 24, 202429.9829.9829.9829.9828.78-
Apr 23, 202429.9429.9429.9429.9428.74-
Apr 22, 202429.8629.8629.8629.8628.66-
Apr 19, 202429.6529.6529.6529.6528.46-
Apr 18, 202429.6729.6729.6729.6728.48-
Apr 17, 202429.7429.7429.7429.7428.55-
Apr 16, 202429.6729.6729.6729.6728.48-
Apr 15, 202429.7729.7729.7729.7728.58-
Apr 12, 202430.0630.0630.0630.0628.85-
Apr 11, 202430.4030.4030.4030.4029.18-
Apr 10, 202430.3530.3530.3530.3529.13-
Apr 9, 202430.7630.7630.7630.7629.53-
Apr 8, 202430.6930.6930.6930.6929.46-
Apr 5, 202430.6130.6130.6130.6129.38-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%