Skip to main content
Global X S&P 500 Covered Call ETF (TSX:USCC)
Canada flag Canada · Delayed Price · Currency is CAD
18.43
+0.09 (0.49%)
Jun 3, 2025, 3:59 PM EDT

TSX:USCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202518.3918.4518.3718.4218.420.44%11,328
Jun 2, 202518.2918.3418.2318.3418.340.27%37,900
May 30, 202518.3418.3418.2318.2918.29-1.45%18,024
May 29, 202518.6218.6218.4918.5618.400.05%48,912
May 28, 202518.5918.6518.5518.5518.39-11,300
May 27, 202518.4718.5618.4318.5518.390.82%15,414
May 26, 202518.3618.4318.3618.4018.241.10%17,037
May 23, 202518.2718.2718.2018.2018.04-1.46%15,100
May 22, 202518.5018.5318.4418.4718.31-0.05%6,818
May 21, 202518.6018.6018.4418.4818.32-1.86%18,913
May 20, 202518.8518.9018.7018.8318.66-0.05%68,700
May 16, 202518.7818.8418.7818.8418.670.69%27,129
May 15, 202518.6718.7718.6718.7118.540.05%1,620
May 14, 202518.6918.7118.6518.7018.530.32%14,300
May 13, 202518.7318.7318.6418.6418.47-0.11%14,603
May 12, 202518.5718.6818.5718.6618.492.81%19,800
May 9, 202518.2718.2718.1318.1517.990.06%10,603
May 8, 202518.0618.2618.0618.1417.980.95%15,249
May 7, 202517.8417.9717.8417.9717.810.73%11,906
May 6, 202517.9217.9217.8017.8417.68-0.56%24,220
May 5, 202518.0018.0317.9317.9417.78-0.50%10,634
May 2, 202517.9918.0417.9118.0317.870.90%7,524
May 1, 202517.8417.9717.8417.8717.710.85%21,400
Apr 30, 202517.5317.7417.5317.7217.72-1.39%35,900
Apr 29, 202517.9417.9917.9017.9717.800.62%11,700
Apr 28, 202517.8817.9217.7617.8617.70-0.11%11,834
Apr 25, 202517.8217.8917.7417.8817.720.56%106,600
Apr 24, 202517.5417.7917.5117.7817.621.48%33,501
Apr 23, 202517.6017.7217.4917.5217.361.86%56,731
Apr 22, 202517.0117.2017.0117.2017.042.26%19,300
Apr 21, 202517.1317.1316.6816.8216.66-2.21%73,601
Apr 17, 202517.2717.3217.1817.2017.04-0.06%52,700
Apr 16, 202517.5117.5117.0517.2117.05-2.71%42,943
Apr 15, 202517.6617.7617.6317.6917.530.86%24,209
Apr 14, 202517.8517.8517.4517.5417.380.57%126,704
Apr 11, 202517.2117.5117.0817.4417.280.75%44,829
Apr 10, 202517.5417.7016.8917.3117.15-4.31%88,100
Apr 9, 202516.6118.0916.5618.0917.928.32%153,900
Apr 8, 202517.2417.4716.5016.7016.55-1.59%60,946
Apr 7, 202516.1817.1816.1816.9716.81-0.47%163,900
Apr 4, 202517.5817.5816.9717.0516.89-4.70%59,923
Apr 3, 202518.1718.1717.8317.8917.72-5.64%56,948
Apr 2, 202518.7119.0118.7118.9618.790.69%11,947
Apr 1, 202518.7418.8918.7418.8318.66-0.32%13,136
Mar 31, 202518.6318.8918.5218.8918.720.16%47,109
Mar 28, 202519.2019.2018.8118.8618.69-1.67%40,842
Mar 27, 202519.1319.2419.1319.1819.00-14,000
Mar 26, 202519.3519.3519.1619.1819.00-0.93%10,309
Mar 25, 202519.3319.3919.3319.3619.18-0.05%11,800
Mar 24, 202519.3419.3819.3119.3719.191.41%1,800