Global X S&P 500 Covered Call ETF (TSX:USCC.U)
Canada · Delayed Price · Currency is CAD · Price in USD 14.31
+0.05 (0.35%)
Sep 26, 2025, 12:45 PM EDT
TSX:USCC.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14.25 | 14.25 | 14.23 | 14.23 | 14.23 | -0.56% | 1,906 |
| Sep 26, 2025 | 14.28 | 14.31 | 14.28 | 14.31 | 14.31 | 0.28% | 6,600 |
| Sep 25, 2025 | 14.27 | 14.28 | 14.27 | 14.27 | 14.27 | -0.21% | 9,900 |
| Sep 24, 2025 | 14.30 | 14.31 | 14.30 | 14.30 | 14.30 | -0.56% | 8,701 |
| Sep 23, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.28% | - |
| Sep 22, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Sep 19, 2025 | 14.30 | 14.34 | 14.30 | 14.34 | 14.34 | 0.35% | 300 |
| Sep 18, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.28% | 1,015 |
| Sep 17, 2025 | 14.24 | 14.25 | 14.20 | 14.25 | 14.25 | - | 8,400 |
| Sep 16, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.14% | 11,616 |
| Sep 15, 2025 | 14.26 | 14.27 | 14.26 | 14.27 | 14.27 | 0.28% | 444 |
| Sep 12, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - | - |
| Sep 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.71% | 127 |
| Sep 10, 2025 | 14.16 | 14.16 | 14.13 | 14.13 | 14.13 | 0.14% | 908 |
| Sep 9, 2025 | 14.10 | 14.11 | 14.10 | 14.11 | 14.11 | 0.43% | 500 |
| Sep 8, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.21% | - |
| Sep 5, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.72% | - |
| Sep 4, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - | - |
| Sep 3, 2025 | 13.98 | 13.98 | 13.96 | 13.98 | 13.98 | 0.43% | 25,400 |
| Sep 2, 2025 | 13.90 | 13.92 | 13.90 | 13.92 | 13.92 | -0.57% | 302 |
| Aug 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.06% | 500 |
| Aug 28, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.03 | -0.07% | 5,000 |
| Aug 27, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.04 | 0.28% | 241 |
| Aug 26, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.00 | 0.07% | 1,630 |
| Aug 25, 2025 | 14.12 | 14.12 | 14.11 | 14.11 | 13.99 | -0.14% | 622 |
| Aug 22, 2025 | 13.98 | 14.13 | 13.98 | 14.13 | 14.13 | 0.86% | 1,000 |
| Aug 21, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.07% | 916 |
| Aug 20, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| Aug 19, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.50% | 100 |
| Aug 18, 2025 | 14.08 | 14.09 | 14.08 | 14.09 | 14.09 | - | 1,000 |
| Aug 15, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.07% | 900 |
| Aug 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% | 114 |
| Aug 13, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.79% | - |
| Aug 12, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.21% | - |
| Aug 11, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.07% | 5,000 |
| Aug 8, 2025 | 13.96 | 13.97 | 13.95 | 13.97 | 13.97 | 0.50% | 15,100 |
| Aug 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.43% | - |
| Aug 6, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 700 |
| Aug 5, 2025 | 13.97 | 13.97 | 13.84 | 13.84 | 13.84 | 0.80% | 610 |
| Aug 1, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.93% | 3,300 |
| Jul 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.36% | - |
| Jul 30, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.93 | 0.21% | 100 |
| Jul 29, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.90 | -0.14% | 3,500 |
| Jul 28, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 13.92 | - | - |
| Jul 25, 2025 | 14.02 | 14.04 | 14.02 | 14.04 | 13.92 | 0.14% | 34,400 |
| Jul 24, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.90 | 0.65% | 1,500 |
| Jul 23, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.81 | - | - |
| Jul 22, 2025 | 13.91 | 13.93 | 13.91 | 13.93 | 13.81 | 0.07% | 500 |
| Jul 21, 2025 | 13.95 | 13.95 | 13.92 | 13.92 | 13.80 | 0.29% | 400 |
| Jul 18, 2025 | 13.89 | 13.89 | 13.88 | 13.88 | 13.76 | 0.22% | 3,600 |