Global X S&P 500 Covered Call ETF (TSX:USCC)
Canada · Delayed Price · Currency is CAD 19.99
+0.05 (0.25%)
Oct 17, 2025, 3:59 PM EDT
TSX:USCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 19.90 | 20.02 | 19.90 | 19.99 | 19.99 | 0.25% | 9,211 |
| Oct 16, 2025 | 20.06 | 20.11 | 19.88 | 19.94 | 19.94 | -0.55% | 34,800 |
| Oct 15, 2025 | 20.09 | 20.14 | 19.93 | 20.05 | 20.05 | 0.15% | 30,026 |
| Oct 14, 2025 | 20.00 | 20.08 | 19.83 | 20.02 | 20.02 | 1.42% | 63,100 |
| Oct 10, 2025 | 20.15 | 20.15 | 19.73 | 19.74 | 19.74 | -1.94% | 48,600 |
| Oct 9, 2025 | 20.06 | 20.14 | 20.06 | 20.13 | 20.13 | 0.30% | 8,200 |
| Oct 8, 2025 | 20.04 | 20.07 | 20.03 | 20.07 | 20.07 | 0.40% | 17,900 |
| Oct 7, 2025 | 20.06 | 20.06 | 19.96 | 19.99 | 19.99 | -0.25% | 15,645 |
| Oct 6, 2025 | 20.04 | 20.04 | 20.02 | 20.04 | 20.04 | 0.30% | 13,400 |
| Oct 3, 2025 | 19.98 | 20.04 | 19.98 | 19.98 | 19.98 | -0.05% | 12,805 |
| Oct 2, 2025 | 19.97 | 20.00 | 19.97 | 19.99 | 19.99 | 0.25% | 23,100 |
| Oct 1, 2025 | 19.85 | 19.96 | 19.84 | 19.94 | 19.94 | 0.30% | 11,044 |
| Sep 30, 2025 | 19.79 | 19.88 | 19.76 | 19.88 | 19.88 | 0.35% | 12,600 |
| Sep 29, 2025 | 19.81 | 19.87 | 19.78 | 19.81 | 19.81 | -0.75% | 25,808 |
| Sep 26, 2025 | 19.89 | 19.97 | 19.89 | 19.96 | 19.79 | 0.40% | 11,835 |
| Sep 25, 2025 | 19.82 | 19.89 | 19.82 | 19.88 | 19.71 | -0.05% | 35,322 |
| Sep 24, 2025 | 19.90 | 19.91 | 19.87 | 19.89 | 19.72 | 0.20% | 23,407 |
| Sep 23, 2025 | 19.86 | 19.89 | 19.83 | 19.85 | 19.68 | -0.10% | 5,500 |
| Sep 22, 2025 | 19.73 | 19.87 | 19.73 | 19.87 | 19.70 | 0.56% | 11,310 |
| Sep 19, 2025 | 19.74 | 19.76 | 19.69 | 19.76 | 19.59 | 0.25% | 15,044 |
| Sep 18, 2025 | 19.68 | 19.75 | 19.68 | 19.71 | 19.55 | 0.51% | 8,704 |
| Sep 17, 2025 | 19.62 | 19.62 | 19.55 | 19.61 | 19.45 | -0.05% | 19,542 |
| Sep 16, 2025 | 19.62 | 19.62 | 19.58 | 19.62 | 19.46 | -0.15% | 33,603 |
| Sep 15, 2025 | 19.70 | 19.74 | 19.65 | 19.65 | 19.48 | -0.20% | 10,900 |
| Sep 12, 2025 | 19.69 | 19.72 | 19.68 | 19.69 | 19.53 | - | 9,600 |
| Sep 11, 2025 | 19.67 | 19.69 | 19.66 | 19.69 | 19.53 | 0.46% | 10,948 |
| Sep 10, 2025 | 19.64 | 19.64 | 19.58 | 19.60 | 19.44 | 0.20% | 33,700 |
| Sep 9, 2025 | 19.43 | 19.56 | 19.43 | 19.56 | 19.40 | 0.62% | 6,300 |
| Sep 8, 2025 | 19.47 | 19.48 | 19.43 | 19.44 | 19.28 | -0.15% | 26,800 |
| Sep 5, 2025 | 19.49 | 19.49 | 19.40 | 19.47 | 19.31 | - | 1,900 |
| Sep 4, 2025 | 19.42 | 19.47 | 19.41 | 19.47 | 19.31 | 0.88% | 5,932 |
| Sep 3, 2025 | 19.25 | 19.31 | 19.24 | 19.30 | 19.14 | -0.10% | 19,531 |
| Sep 2, 2025 | 19.13 | 19.32 | 19.08 | 19.32 | 19.16 | 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 |