Global X S&P 500 Covered Call ETF (TSX:USCC)
Canada · Delayed Price · Currency is CAD 19.88
-0.01 (-0.05%)
Sep 25, 2025, 3:43 PM EDT
TSX:USCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 19.82 | 19.89 | 19.82 | 19.88 | 19.88 | -0.05% | 34,022 |
| Sep 24, 2025 | 19.90 | 19.91 | 19.87 | 19.89 | 19.89 | 0.20% | 23,407 |
| Sep 23, 2025 | 19.86 | 19.89 | 19.83 | 19.85 | 19.85 | -0.10% | 5,500 |
| Sep 22, 2025 | 19.73 | 19.87 | 19.73 | 19.87 | 19.87 | 0.56% | 11,310 |
| Sep 19, 2025 | 19.74 | 19.76 | 19.69 | 19.76 | 19.76 | 0.25% | 15,044 |
| Sep 18, 2025 | 19.68 | 19.75 | 19.68 | 19.71 | 19.71 | 0.51% | 8,704 |
| Sep 17, 2025 | 19.62 | 19.62 | 19.55 | 19.61 | 19.61 | -0.05% | 19,542 |
| Sep 16, 2025 | 19.62 | 19.62 | 19.58 | 19.62 | 19.62 | -0.15% | 33,603 |
| Sep 15, 2025 | 19.70 | 19.74 | 19.65 | 19.65 | 19.65 | -0.20% | 10,900 |
| Sep 12, 2025 | 19.69 | 19.72 | 19.68 | 19.69 | 19.69 | - | 9,600 |
| Sep 11, 2025 | 19.67 | 19.69 | 19.66 | 19.69 | 19.69 | 0.46% | 10,948 |
| Sep 10, 2025 | 19.64 | 19.64 | 19.58 | 19.60 | 19.60 | 0.20% | 33,700 |
| Sep 9, 2025 | 19.43 | 19.56 | 19.43 | 19.56 | 19.56 | 0.62% | 6,300 |
| Sep 8, 2025 | 19.47 | 19.48 | 19.43 | 19.44 | 19.44 | -0.15% | 26,800 |
| Sep 5, 2025 | 19.49 | 19.49 | 19.40 | 19.47 | 19.47 | - | 1,900 |
| Sep 4, 2025 | 19.42 | 19.47 | 19.41 | 19.47 | 19.47 | 0.88% | 5,932 |
| Sep 3, 2025 | 19.25 | 19.31 | 19.24 | 19.30 | 19.30 | -0.10% | 19,531 |
| Sep 2, 2025 | 19.13 | 19.32 | 19.08 | 19.32 | 19.32 | 0.42% | 29,500 |
| Aug 29, 2025 | 19.38 | 19.38 | 19.21 | 19.24 | 19.24 | -1.48% | 14,000 |
| Aug 28, 2025 | 19.53 | 19.53 | 19.47 | 19.53 | 19.37 | 0.05% | 26,800 |
| Aug 27, 2025 | 19.71 | 19.71 | 19.47 | 19.52 | 19.36 | -0.15% | 7,600 |
| Aug 26, 2025 | 19.54 | 19.55 | 19.48 | 19.55 | 19.39 | 0.05% | 4,347 |
| Aug 25, 2025 | 19.53 | 19.54 | 19.50 | 19.54 | 19.38 | 0.10% | 2,400 |
| Aug 22, 2025 | 19.50 | 19.57 | 19.50 | 19.52 | 19.36 | 0.46% | 9,404 |
| Aug 21, 2025 | 19.42 | 19.43 | 19.40 | 19.43 | 19.27 | - | 10,800 |
| Aug 20, 2025 | 19.43 | 19.43 | 19.37 | 19.43 | 19.27 | -0.10% | 2,840 |
| Aug 19, 2025 | 19.48 | 19.48 | 19.44 | 19.45 | 19.29 | 0.05% | 7,800 |
| Aug 18, 2025 | 19.40 | 19.47 | 19.40 | 19.44 | 19.28 | -0.10% | 2,800 |
| Aug 15, 2025 | 19.46 | 19.47 | 19.44 | 19.46 | 19.30 | -0.15% | 2,800 |
| Aug 14, 2025 | 19.42 | 19.49 | 19.42 | 19.49 | 19.33 | 0.52% | 9,300 |
| Aug 13, 2025 | 19.38 | 19.40 | 19.36 | 19.39 | 19.23 | 0.10% | 6,300 |
| Aug 12, 2025 | 19.26 | 19.37 | 19.26 | 19.37 | 19.21 | 0.73% | 12,138 |
| Aug 11, 2025 | 19.23 | 19.29 | 19.22 | 19.23 | 19.07 | 0.16% | 18,700 |
| Aug 8, 2025 | 19.11 | 19.22 | 19.11 | 19.20 | 19.04 | 0.58% | 14,934 |
| Aug 7, 2025 | 19.18 | 19.18 | 19.08 | 19.09 | 18.93 | -0.10% | 4,144 |
| Aug 6, 2025 | 19.06 | 19.12 | 19.05 | 19.11 | 18.95 | 0.21% | 3,441 |
| Aug 5, 2025 | 19.26 | 19.26 | 19.05 | 19.07 | 18.91 | 0.90% | 8,600 |
| Aug 1, 2025 | 19.00 | 19.00 | 18.83 | 18.90 | 18.75 | -1.61% | 17,500 |
| Jul 31, 2025 | 19.45 | 19.45 | 19.20 | 19.21 | 19.05 | -0.77% | 5,006 |
| Jul 30, 2025 | 19.42 | 19.42 | 19.34 | 19.36 | 19.04 | 0.31% | 28,329 |
| Jul 29, 2025 | 19.33 | 19.37 | 19.30 | 19.30 | 18.98 | 0.05% | 4,300 |
| Jul 28, 2025 | 19.23 | 19.29 | 19.23 | 19.29 | 18.97 | 0.26% | 10,422 |
| Jul 25, 2025 | 19.15 | 19.27 | 19.15 | 19.24 | 18.92 | 0.73% | 46,400 |
| Jul 24, 2025 | 19.08 | 19.12 | 19.06 | 19.10 | 18.78 | 0.42% | 5,000 |
| Jul 23, 2025 | 19.02 | 19.03 | 18.99 | 19.02 | 18.71 | 0.42% | 6,348 |
| Jul 22, 2025 | 19.04 | 19.04 | 18.93 | 18.94 | 18.63 | -0.53% | 7,700 |
| Jul 21, 2025 | 19.11 | 19.12 | 19.04 | 19.04 | 18.73 | -0.16% | 9,341 |
| Jul 18, 2025 | 19.09 | 19.09 | 19.05 | 19.07 | 18.75 | -0.21% | 10,300 |
| Jul 17, 2025 | 19.06 | 19.11 | 19.06 | 19.11 | 18.79 | 0.84% | 15,134 |
| Jul 16, 2025 | 18.99 | 19.00 | 18.83 | 18.95 | 18.64 | -0.05% | 34,518 |