Global X S&P 500 Covered Call ETF (TSX:USCC)
Canada
· Delayed Price · Currency is CAD 17.20
-0.02 (-0.09%)
Apr 17, 2025, 3:59 PM EDT
TSX:USCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.27 | 17.32 | 17.18 | 17.20 | 17.20 | -0.06% | 52,700 |
| Apr 16, 2025 | 17.51 | 17.51 | 17.05 | 17.21 | 17.21 | -2.71% | 42,943 |
| Apr 15, 2025 | 17.66 | 17.76 | 17.63 | 17.69 | 17.69 | 0.86% | 24,209 |
| Apr 14, 2025 | 17.85 | 17.85 | 17.45 | 17.54 | 17.54 | 0.57% | 126,704 |
| Apr 11, 2025 | 17.21 | 17.51 | 17.08 | 17.44 | 17.44 | 0.75% | 44,829 |
| Apr 10, 2025 | 17.54 | 17.70 | 16.89 | 17.31 | 17.31 | -4.31% | 88,100 |
| Apr 9, 2025 | 16.61 | 18.09 | 16.56 | 18.09 | 18.09 | 8.32% | 153,900 |
| Apr 8, 2025 | 17.24 | 17.47 | 16.50 | 16.70 | 16.70 | -1.59% | 60,946 |
| Apr 7, 2025 | 16.18 | 17.18 | 16.18 | 16.97 | 16.97 | -0.47% | 163,900 |
| Apr 4, 2025 | 17.58 | 17.58 | 16.97 | 17.05 | 17.05 | -4.70% | 59,923 |
| Apr 3, 2025 | 18.17 | 18.17 | 17.83 | 17.89 | 17.89 | -5.64% | 56,948 |
| Apr 2, 2025 | 18.71 | 19.01 | 18.71 | 18.96 | 18.96 | 0.69% | 11,947 |
| Apr 1, 2025 | 18.74 | 18.89 | 18.74 | 18.83 | 18.83 | -0.32% | 13,136 |
| Mar 31, 2025 | 18.63 | 18.89 | 18.52 | 18.89 | 18.89 | 0.16% | 47,109 |
| Mar 28, 2025 | 19.20 | 19.20 | 18.81 | 18.86 | 18.69 | -1.67% | 40,842 |
| Mar 27, 2025 | 19.13 | 19.24 | 19.13 | 19.18 | 19.00 | - | 14,000 |
| Mar 26, 2025 | 19.35 | 19.35 | 19.16 | 19.18 | 19.00 | -0.93% | 10,309 |
| Mar 25, 2025 | 19.33 | 19.39 | 19.33 | 19.36 | 19.18 | -0.05% | 11,800 |
| Mar 24, 2025 | 19.34 | 19.38 | 19.31 | 19.37 | 19.19 | 1.41% | 1,800 |
| Mar 21, 2025 | 19.00 | 19.10 | 18.97 | 19.10 | 18.93 | 0.16% | 13,515 |
| Mar 20, 2025 | 19.12 | 19.25 | 19.02 | 19.07 | 18.90 | -0.21% | 5,124 |
| Mar 19, 2025 | 18.96 | 19.19 | 18.96 | 19.11 | 18.93 | 1.16% | 12,610 |
| Mar 18, 2025 | 18.95 | 18.95 | 18.87 | 18.89 | 18.72 | -0.89% | 13,909 |
| Mar 17, 2025 | 19.03 | 19.12 | 18.96 | 19.06 | 18.89 | 0.21% | 11,400 |
| Mar 14, 2025 | 18.87 | 19.02 | 18.86 | 19.02 | 18.85 | 1.44% | 7,900 |
| Mar 13, 2025 | 18.89 | 18.89 | 18.74 | 18.75 | 18.58 | -0.90% | 30,700 |
| Mar 12, 2025 | 19.08 | 19.08 | 18.80 | 18.92 | 18.75 | 0.26% | 19,207 |
| Mar 11, 2025 | 18.93 | 19.03 | 18.85 | 18.87 | 18.70 | -0.89% | 13,800 |
| Mar 10, 2025 | 19.36 | 19.36 | 18.98 | 19.04 | 18.87 | -2.01% | 46,900 |
| Mar 7, 2025 | 19.33 | 19.47 | 19.19 | 19.43 | 19.25 | 0.94% | 23,137 |
| Mar 6, 2025 | 19.51 | 19.51 | 19.18 | 19.25 | 19.07 | -1.89% | 13,200 |
| Mar 5, 2025 | 19.58 | 19.63 | 19.39 | 19.62 | 19.44 | 0.05% | 52,600 |
| Mar 4, 2025 | 19.59 | 19.83 | 19.50 | 19.61 | 19.43 | -1.21% | 13,800 |
| Mar 3, 2025 | 20.10 | 20.10 | 19.82 | 19.85 | 19.67 | -1.10% | 66,834 |
| Feb 28, 2025 | 19.93 | 20.07 | 19.75 | 20.07 | 19.89 | 0.35% | 9,200 |
| Feb 27, 2025 | 20.21 | 20.36 | 20.00 | 20.00 | 19.64 | -0.65% | 28,505 |
| Feb 26, 2025 | 20.25 | 20.30 | 20.09 | 20.13 | 19.77 | 0.20% | 12,432 |
| Feb 25, 2025 | 20.01 | 20.13 | 19.98 | 20.09 | 19.73 | -0.15% | 6,340 |
| Feb 24, 2025 | 20.19 | 20.19 | 20.07 | 20.12 | 19.76 | -0.25% | 3,721 |
| Feb 21, 2025 | 20.33 | 20.33 | 20.15 | 20.17 | 19.81 | -0.93% | 39,210 |
| Feb 20, 2025 | 20.34 | 20.36 | 20.30 | 20.36 | 20.00 | -0.59% | 12,812 |
| Feb 19, 2025 | 20.34 | 20.48 | 20.34 | 20.48 | 20.12 | 0.49% | 3,904 |
| Feb 18, 2025 | 20.32 | 20.38 | 20.32 | 20.38 | 20.02 | 0.30% | 4,200 |
| Feb 14, 2025 | 20.32 | 20.32 | 20.30 | 20.32 | 19.96 | -0.15% | 1,500 |
| Feb 13, 2025 | 20.34 | 20.38 | 20.27 | 20.35 | 19.99 | 0.20% | 5,443 |
| Feb 12, 2025 | 20.27 | 20.34 | 20.27 | 20.31 | 19.95 | -0.20% | 16,724 |
| Feb 11, 2025 | 20.30 | 20.38 | 20.30 | 20.35 | 19.99 | -0.10% | 11,409 |
| Feb 10, 2025 | 20.51 | 20.52 | 20.35 | 20.37 | 20.01 | 0.64% | 10,908 |
| Feb 7, 2025 | 20.58 | 20.58 | 20.22 | 20.24 | 19.88 | -0.78% | 18,112 |
| Feb 6, 2025 | 20.45 | 20.45 | 20.33 | 20.40 | 20.04 | 0.25% | 18,012 |