Skip to main content
logo
Global X Enhanced Nasdaq-100 Covered Call ETF (TSX:QQCL)
Canada flag Canada · Delayed Price · Currency is CAD
23.28
-0.56 (-2.33%)
Aug 1, 2025, 3:59 PM EDT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.4623.4623.1623.2823.28-2.33%146,894
Jul 31, 202524.1424.2023.7723.8323.83-1.37%83,400
Jul 30, 202524.1324.1924.0924.1623.870.54%35,231
Jul 29, 202524.1524.1723.9924.0323.730.25%26,700
Jul 28, 202524.0824.0823.9023.9723.680.63%55,740
Jul 25, 202523.6723.9023.6723.8223.520.89%42,718
Jul 24, 202523.6023.6423.5123.6123.320.60%53,600
Jul 23, 202523.4923.5123.3923.4723.180.21%24,900
Jul 22, 202523.6823.6823.3723.4223.13-1.10%73,705
Jul 21, 202523.6923.7923.6823.6823.390.08%45,000
Jul 18, 202523.6923.6923.6023.6623.37-0.25%31,000
Jul 17, 202523.6123.7323.5823.7223.431.19%46,400
Jul 16, 202523.5423.5423.2423.4423.15-0.13%111,500
Jul 15, 202523.5423.5823.4723.4723.180.26%55,600
Jul 14, 202523.3223.4423.2523.4123.120.39%49,839
Jul 11, 202523.2723.3723.2223.3223.030.17%17,200
Jul 10, 202523.3923.4023.2623.2823.00-0.26%61,900
Jul 9, 202523.3023.4023.2823.3423.060.60%14,721
Jul 8, 202523.2423.2523.1723.2022.92-0.13%21,600
Jul 7, 202523.1723.2323.1023.2322.950.48%59,300
Jul 4, 202523.0923.1323.0723.1222.840.09%17,700
Jul 3, 202523.0823.4223.0023.1022.810.43%53,400
Jul 2, 202522.8723.0322.8523.0022.72-0.26%66,700
Jun 30, 202523.1723.1722.9723.0622.78-1.41%77,113
Jun 27, 202523.2723.4623.2523.3922.810.91%65,100
Jun 26, 202523.2523.2523.0223.1822.610.09%82,300
Jun 25, 202523.3323.3323.1423.1622.590.04%53,900
Jun 24, 202522.8823.1622.8823.1522.581.49%100,500
Jun 23, 202522.7022.8522.5922.8122.250.84%67,100
Jun 20, 202522.8022.8122.5322.6222.060.04%81,000
Jun 19, 202522.5022.7022.3322.6122.050.13%117,722
Jun 18, 202522.6222.6822.5422.5822.020.40%44,117
Jun 17, 202522.5122.5322.4222.4921.94-0.49%88,700
Jun 16, 202522.3922.6022.3522.6022.040.98%46,300
Jun 13, 202522.4722.4722.2522.3821.83-0.67%62,115
Jun 12, 202522.5822.5922.4922.5321.97-0.40%56,100
Jun 11, 202522.8022.8022.5622.6222.06-0.35%28,701
Jun 10, 202522.6022.7622.5522.7022.140.49%75,436
Jun 9, 202522.7022.7022.5722.5922.03-55,900
Jun 6, 202522.6322.6522.5022.5922.030.80%32,626
Jun 5, 202522.5922.6422.2722.4121.86-0.27%82,200
Jun 4, 202522.5822.5822.4022.4721.92-0.27%52,700
Jun 3, 202522.3922.5822.3822.5321.970.13%35,100
Jun 2, 202522.2222.5022.0722.5021.941.26%30,313
May 30, 202522.3422.3422.0022.2221.67-1.99%42,800
May 29, 202522.9322.9322.5922.6721.82-0.04%42,100
May 28, 202522.8922.8922.6822.6821.83-0.26%45,700
May 27, 202522.5522.7422.4022.7421.890.89%39,125
May 26, 202522.5322.5522.2522.5421.702.13%34,100
May 23, 202522.2322.2322.0522.0721.25-2.26%64,500