Global X S&P 500 Covered Call ETF (TSX:USCC)
Canada · Delayed Price · Currency is CAD 19.91
+0.16 (0.78%)
At close: Dec 19, 2025
TSX:USCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19.84 | 19.91 | 19.84 | 19.91 | 19.91 | 0.78% | 633 |
| Dec 18, 2025 | 19.80 | 19.81 | 19.72 | 19.76 | 19.76 | 0.53% | 38,837 |
| Dec 17, 2025 | 19.86 | 19.86 | 19.65 | 19.65 | 19.65 | -0.46% | 21,845 |
| Dec 16, 2025 | 19.78 | 19.79 | 19.71 | 19.74 | 19.74 | -0.48% | 7,620 |
| Dec 15, 2025 | 19.94 | 19.94 | 19.83 | 19.84 | 19.84 | 0.08% | 4,632 |
| Dec 12, 2025 | 19.95 | 19.95 | 19.81 | 19.82 | 19.82 | -0.85% | 15,671 |
| Dec 11, 2025 | 19.93 | 19.99 | 19.89 | 19.99 | 19.99 | - | 3,390 |
| Dec 10, 2025 | 19.91 | 19.99 | 19.91 | 19.99 | 19.99 | 0.10% | 7,563 |
| Dec 9, 2025 | 19.95 | 19.98 | 19.95 | 19.97 | 19.97 | 0.05% | 1,992 |
| Dec 8, 2025 | 20.00 | 20.00 | 19.95 | 19.96 | 19.96 | -0.10% | 9,400 |
| Dec 5, 2025 | 20.09 | 20.09 | 19.98 | 19.98 | 19.98 | -0.79% | 2,942 |
| Dec 4, 2025 | 20.19 | 20.19 | 20.12 | 20.14 | 20.14 | 0.05% | 836 |
| Dec 3, 2025 | 20.06 | 20.13 | 20.06 | 20.13 | 20.13 | 0.10% | 6,611 |
| Dec 2, 2025 | 20.15 | 20.16 | 20.11 | 20.11 | 20.11 | - | 13,538 |
| Dec 1, 2025 | 20.04 | 20.13 | 20.04 | 20.11 | 20.11 | -0.20% | 4,307 |
| Nov 28, 2025 | 20.11 | 20.16 | 20.08 | 20.15 | 20.15 | -0.98% | 3,646 |
| Nov 27, 2025 | 20.46 | 20.46 | 20.27 | 20.35 | 20.18 | 0.10% | 25,856 |
| Nov 26, 2025 | 20.35 | 20.35 | 20.32 | 20.33 | 20.16 | 0.35% | 8,705 |
| Nov 25, 2025 | 20.14 | 20.26 | 20.11 | 20.26 | 20.09 | 0.50% | 5,062 |
| Nov 24, 2025 | 20.01 | 20.17 | 20.01 | 20.16 | 19.99 | 1.46% | 26,420 |
| Nov 21, 2025 | 19.84 | 19.95 | 19.75 | 19.87 | 19.71 | 0.81% | 22,584 |
| Nov 20, 2025 | 20.24 | 20.24 | 19.71 | 19.71 | 19.55 | -1.15% | 47,887 |
| Nov 19, 2025 | 19.88 | 19.98 | 19.87 | 19.94 | 19.78 | 0.66% | 16,110 |
| Nov 18, 2025 | 19.81 | 19.86 | 19.71 | 19.81 | 19.65 | -0.85% | 16,293 |
| Nov 17, 2025 | 20.10 | 20.15 | 19.93 | 19.98 | 19.81 | -0.60% | 12,968 |
| Nov 14, 2025 | 19.97 | 20.18 | 19.97 | 20.10 | 19.93 | -0.05% | 14,063 |
| Nov 13, 2025 | 20.22 | 20.22 | 20.10 | 20.11 | 19.94 | -0.89% | 12,468 |
| Nov 12, 2025 | 20.37 | 20.37 | 20.28 | 20.29 | 20.12 | -0.05% | 1,033 |
| Nov 11, 2025 | 20.25 | 20.32 | 20.24 | 20.30 | 20.13 | 0.10% | 2,762 |
| Nov 10, 2025 | 20.20 | 20.29 | 20.18 | 20.28 | 20.11 | 1.05% | 5,678 |
| Nov 7, 2025 | 20.12 | 20.12 | 19.90 | 20.07 | 19.90 | -0.45% | 7,696 |
| Nov 6, 2025 | 20.34 | 20.34 | 20.14 | 20.16 | 19.99 | -0.15% | 36,456 |
| Nov 5, 2025 | 20.30 | 20.36 | 20.19 | 20.19 | 20.02 | -0.17% | 5,769 |
| Nov 4, 2025 | 20.25 | 20.32 | 20.23 | 20.23 | 20.06 | -0.52% | 23,377 |
| Nov 3, 2025 | 20.36 | 20.37 | 20.30 | 20.33 | 20.16 | 0.30% | 16,654 |
| Oct 31, 2025 | 20.35 | 20.35 | 20.22 | 20.27 | 20.10 | -0.37% | 31,720 |
| Oct 30, 2025 | 20.35 | 20.50 | 20.35 | 20.35 | 20.01 | -0.07% | 20,502 |
| Oct 29, 2025 | 20.41 | 20.41 | 20.34 | 20.36 | 20.03 | -0.15% | 27,730 |
| Oct 28, 2025 | 20.47 | 20.47 | 20.36 | 20.39 | 20.05 | -0.05% | 5,819 |
| Oct 27, 2025 | 20.37 | 20.42 | 20.37 | 20.40 | 20.06 | 0.49% | 19,716 |
| Oct 24, 2025 | 20.30 | 20.33 | 20.30 | 20.30 | 19.97 | 0.69% | 7,431 |
| Oct 23, 2025 | 20.11 | 20.19 | 20.09 | 20.16 | 19.83 | 0.50% | 19,898 |
| Oct 22, 2025 | 20.19 | 20.19 | 19.99 | 20.06 | 19.73 | -0.64% | 22,123 |
| Oct 21, 2025 | 20.16 | 20.21 | 20.16 | 20.19 | 19.86 | -0.05% | 4,729 |
| Oct 20, 2025 | 20.12 | 20.21 | 20.12 | 20.20 | 19.87 | 1.05% | 15,899 |
| Oct 17, 2025 | 19.90 | 20.02 | 19.90 | 19.99 | 19.66 | 0.25% | 9,211 |
| Oct 16, 2025 | 20.06 | 20.11 | 19.88 | 19.94 | 19.61 | -0.55% | 34,762 |
| Oct 15, 2025 | 20.09 | 20.14 | 19.93 | 20.05 | 19.72 | 0.15% | 30,026 |
| Oct 14, 2025 | 20.00 | 20.08 | 19.83 | 20.02 | 19.69 | 1.42% | 63,072 |
| Oct 10, 2025 | 20.15 | 20.15 | 19.73 | 19.74 | 19.42 | -1.94% | 48,558 |