Global X Enhanced S&P 500 Covered Call ETF (TSX:USCL)
Canada · Delayed Price · Currency is CAD 23.54
+0.07 (0.30%)
Oct 6, 2025, 3:56 PM EDT
TSX:USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 23.56 | 23.56 | 23.49 | 23.53 | 23.53 | 0.23% | 15,686 |
| Oct 3, 2025 | 23.46 | 23.54 | 23.45 | 23.47 | 23.47 | -0.04% | 22,022 |
| Oct 2, 2025 | 23.44 | 23.50 | 23.44 | 23.48 | 23.48 | 0.34% | 42,600 |
| Oct 1, 2025 | 23.26 | 23.43 | 23.25 | 23.40 | 23.40 | 0.43% | 40,839 |
| Sep 30, 2025 | 23.24 | 23.30 | 23.15 | 23.30 | 23.30 | 0.30% | 23,440 |
| Sep 29, 2025 | 23.23 | 23.29 | 23.17 | 23.23 | 23.23 | -0.90% | 26,013 |
| Sep 26, 2025 | 23.34 | 23.45 | 23.34 | 23.44 | 23.19 | 0.47% | 24,527 |
| Sep 25, 2025 | 23.23 | 23.33 | 23.20 | 23.33 | 23.09 | - | 35,645 |
| Sep 24, 2025 | 23.34 | 23.37 | 23.28 | 23.33 | 23.09 | 0.34% | 29,300 |
| Sep 23, 2025 | 23.29 | 23.34 | 23.24 | 23.25 | 23.01 | -0.17% | 47,744 |
| Sep 22, 2025 | 23.10 | 23.30 | 23.10 | 23.29 | 23.05 | 0.65% | 104,300 |
| Sep 19, 2025 | 23.20 | 23.20 | 23.05 | 23.14 | 22.90 | 0.26% | 22,020 |
| Sep 18, 2025 | 23.02 | 23.13 | 23.02 | 23.08 | 22.84 | 0.61% | 67,111 |
| Sep 17, 2025 | 22.90 | 22.95 | 22.84 | 22.94 | 22.70 | 0.13% | 34,630 |
| Sep 16, 2025 | 22.93 | 22.93 | 22.87 | 22.91 | 22.67 | -0.30% | 68,300 |
| Sep 15, 2025 | 23.04 | 23.13 | 22.96 | 22.98 | 22.73 | -0.30% | 60,628 |
| Sep 12, 2025 | 23.04 | 23.09 | 23.03 | 23.05 | 22.81 | 0.04% | 25,406 |
| Sep 11, 2025 | 22.96 | 23.05 | 22.96 | 23.04 | 22.79 | 0.52% | 86,710 |
| Sep 10, 2025 | 22.97 | 22.97 | 22.88 | 22.92 | 22.68 | 0.22% | 79,100 |
| Sep 9, 2025 | 22.75 | 22.87 | 22.72 | 22.87 | 22.63 | 0.70% | 67,700 |
| Sep 8, 2025 | 22.71 | 22.77 | 22.68 | 22.71 | 22.47 | -0.13% | 37,105 |
| Sep 5, 2025 | 22.75 | 22.77 | 22.61 | 22.74 | 22.50 | - | 18,200 |
| Sep 4, 2025 | 22.57 | 22.74 | 22.57 | 22.74 | 22.50 | 1.16% | 22,300 |
| Sep 3, 2025 | 22.48 | 22.50 | 22.39 | 22.48 | 22.25 | - | 97,906 |
| Sep 2, 2025 | 22.31 | 22.48 | 22.16 | 22.48 | 22.25 | 0.36% | 51,800 |
| Aug 29, 2025 | 22.53 | 22.55 | 22.36 | 22.40 | 22.17 | -1.93% | 26,100 |
| Aug 28, 2025 | 22.83 | 22.84 | 22.75 | 22.84 | 22.36 | 0.13% | 84,800 |
| Aug 27, 2025 | 22.90 | 22.90 | 22.79 | 22.81 | 22.33 | -0.22% | 33,900 |
| Aug 26, 2025 | 22.82 | 22.86 | 22.75 | 22.86 | 22.38 | 0.18% | 42,500 |
| Aug 25, 2025 | 22.81 | 22.86 | 22.77 | 22.82 | 22.34 | -0.13% | 54,442 |
| Aug 22, 2025 | 22.74 | 22.90 | 22.74 | 22.85 | 22.37 | 0.79% | 49,300 |
| Aug 21, 2025 | 22.64 | 22.74 | 22.63 | 22.67 | 22.19 | -0.18% | 18,430 |
| Aug 20, 2025 | 22.75 | 22.75 | 22.52 | 22.71 | 22.23 | - | 17,600 |
| Aug 19, 2025 | 22.77 | 22.81 | 22.69 | 22.71 | 22.23 | - | 24,400 |
| Aug 18, 2025 | 22.69 | 22.75 | 22.65 | 22.71 | 22.23 | -0.26% | 43,700 |
| Aug 15, 2025 | 22.80 | 22.80 | 22.70 | 22.77 | 22.29 | - | 44,827 |
| Aug 14, 2025 | 22.66 | 22.78 | 22.66 | 22.77 | 22.29 | 0.49% | 28,614 |
| Aug 13, 2025 | 22.70 | 22.70 | 22.60 | 22.66 | 22.18 | 0.18% | 20,021 |
| Aug 12, 2025 | 22.49 | 22.62 | 22.44 | 22.62 | 22.14 | 1.03% | 59,100 |
| Aug 11, 2025 | 22.42 | 22.50 | 22.39 | 22.39 | 21.92 | - | 133,136 |
| Aug 8, 2025 | 22.24 | 22.39 | 22.24 | 22.39 | 21.92 | 0.81% | 24,303 |
| Aug 7, 2025 | 22.33 | 22.34 | 22.17 | 22.21 | 21.74 | -0.05% | 32,300 |
| Aug 6, 2025 | 22.15 | 22.25 | 22.09 | 22.22 | 21.75 | 0.27% | 21,600 |
| Aug 5, 2025 | 22.39 | 22.39 | 22.12 | 22.16 | 21.69 | 1.09% | 40,232 |
| Aug 1, 2025 | 22.01 | 22.01 | 21.80 | 21.92 | 21.46 | -2.01% | 70,241 |
| Jul 31, 2025 | 22.60 | 22.60 | 22.34 | 22.37 | 21.90 | -1.11% | 37,100 |
| Jul 30, 2025 | 22.64 | 22.67 | 22.57 | 22.62 | 21.90 | 0.31% | 42,600 |
| Jul 29, 2025 | 22.64 | 22.64 | 22.52 | 22.55 | 21.83 | 0.18% | 32,844 |
| Jul 28, 2025 | 22.53 | 22.53 | 22.46 | 22.51 | 21.79 | 0.31% | 35,600 |
| Jul 25, 2025 | 22.38 | 22.48 | 22.37 | 22.44 | 21.73 | 0.94% | 35,200 |