Skip to main content
logo
Global X S&P 500 Covered Call ETF (TSX:USCC)
Canada flag Canada · Delayed Price · Currency is CAD
20.15
-0.03 (-0.16%)
At close: Nov 28, 2025

TSX:USCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202520.1120.1620.0820.1520.15-0.98%3,646
Nov 27, 202520.4620.4620.2720.3520.180.10%25,856
Nov 26, 202520.3520.3520.3220.3320.160.35%8,705
Nov 25, 202520.1420.2620.1120.2620.090.50%5,062
Nov 24, 202520.0120.1720.0120.1619.991.46%26,420
Nov 21, 202519.8419.9519.7519.8719.710.81%22,584
Nov 20, 202520.2420.2419.7119.7119.55-1.15%47,887
Nov 19, 202519.8819.9819.8719.9419.780.66%16,110
Nov 18, 202519.8119.8619.7119.8119.65-0.85%16,293
Nov 17, 202520.1020.1519.9319.9819.81-0.60%12,968
Nov 14, 202519.9720.1819.9720.1019.93-0.05%14,063
Nov 13, 202520.2220.2220.1020.1119.94-0.89%12,468
Nov 12, 202520.3720.3720.2820.2920.12-0.05%1,033
Nov 11, 202520.2520.3220.2420.3020.130.10%2,762
Nov 10, 202520.2020.2920.1820.2820.111.05%5,678
Nov 7, 202520.1220.1219.9020.0719.90-0.45%7,696
Nov 6, 202520.3420.3420.1420.1619.99-0.15%36,456
Nov 5, 202520.3020.3620.1920.1920.02-0.17%5,769
Nov 4, 202520.2520.3220.2320.2320.06-0.52%23,377
Nov 3, 202520.3620.3720.3020.3320.160.30%16,654
Oct 31, 202520.3520.3520.2220.2720.10-0.37%31,720
Oct 30, 202520.3520.5020.3520.3520.01-0.07%20,502
Oct 29, 202520.4120.4120.3420.3620.03-0.15%27,730
Oct 28, 202520.4720.4720.3620.3920.05-0.05%5,819
Oct 27, 202520.3720.4220.3720.4020.060.49%19,716
Oct 24, 202520.3020.3320.3020.3019.970.69%7,431
Oct 23, 202520.1120.1920.0920.1619.830.50%19,898
Oct 22, 202520.1920.1919.9920.0619.73-0.64%22,123
Oct 21, 202520.1620.2120.1620.1919.86-0.05%4,729
Oct 20, 202520.1220.2120.1220.2019.871.05%15,899
Oct 17, 202519.9020.0219.9019.9919.660.25%9,211
Oct 16, 202520.0620.1119.8819.9419.61-0.55%34,762
Oct 15, 202520.0920.1419.9320.0519.720.15%30,026
Oct 14, 202520.0020.0819.8320.0219.691.42%63,072
Oct 10, 202520.1520.1519.7319.7419.42-1.94%48,558
Oct 9, 202520.0620.1420.0620.1319.800.32%8,153
Oct 8, 202520.0420.0720.0320.0719.730.38%17,872
Oct 7, 202520.0620.0619.9619.9919.66-0.25%15,645
Oct 6, 202520.0420.0420.0220.0419.710.30%13,382
Oct 3, 202519.9820.0419.9819.9819.65-0.05%12,805
Oct 2, 202519.9720.0019.9719.9919.660.25%23,097
Oct 1, 202519.8519.9619.8419.9419.610.30%11,044
Sep 30, 202519.7919.8819.7619.8819.550.35%12,591
Sep 29, 202519.8119.8719.7819.8119.48-0.75%25,808
Sep 26, 202519.8919.9719.8919.9619.470.40%11,835
Sep 25, 202519.8219.8919.8219.8819.39-0.05%35,322
Sep 24, 202519.9019.9119.8719.8919.400.23%23,407
Sep 23, 202519.8619.8919.8319.8519.35-0.13%5,500
Sep 22, 202519.7319.8719.7319.8719.380.56%11,310
Sep 19, 202519.7419.7619.6919.7619.270.25%15,044