Global X Enhanced S&P 500 Covered Call ETF (TSX:USCL)
Canada · Delayed Price · Currency is CAD 22.92
+0.05 (0.22%)
Sep 10, 2025, 3:59 PM EDT
TSX:USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 22.97 | 22.97 | 22.88 | 22.92 | 22.92 | 0.22% | 79,056 |
| Sep 9, 2025 | 22.75 | 22.87 | 22.72 | 22.87 | 22.87 | 0.70% | 67,700 |
| Sep 8, 2025 | 22.71 | 22.77 | 22.68 | 22.71 | 22.71 | -0.13% | 37,105 |
| Sep 5, 2025 | 22.75 | 22.77 | 22.61 | 22.74 | 22.74 | - | 18,200 |
| Sep 4, 2025 | 22.57 | 22.74 | 22.57 | 22.74 | 22.74 | 1.16% | 22,300 |
| Sep 3, 2025 | 22.48 | 22.50 | 22.39 | 22.48 | 22.48 | - | 97,906 |
| Sep 2, 2025 | 22.31 | 22.48 | 22.16 | 22.48 | 22.48 | 0.36% | 51,800 |
| Aug 29, 2025 | 22.53 | 22.55 | 22.36 | 22.40 | 22.40 | -1.93% | 26,100 |
| Aug 28, 2025 | 22.83 | 22.84 | 22.75 | 22.84 | 22.59 | 0.13% | 84,800 |
| Aug 27, 2025 | 22.90 | 22.90 | 22.79 | 22.81 | 22.56 | -0.22% | 33,900 |
| Aug 26, 2025 | 22.82 | 22.86 | 22.75 | 22.86 | 22.61 | 0.18% | 42,500 |
| Aug 25, 2025 | 22.81 | 22.86 | 22.77 | 22.82 | 22.58 | -0.13% | 54,442 |
| Aug 22, 2025 | 22.74 | 22.90 | 22.74 | 22.85 | 22.60 | 0.79% | 49,300 |
| Aug 21, 2025 | 22.64 | 22.74 | 22.63 | 22.67 | 22.43 | -0.18% | 18,430 |
| Aug 20, 2025 | 22.75 | 22.75 | 22.52 | 22.71 | 22.47 | - | 17,600 |
| Aug 19, 2025 | 22.77 | 22.81 | 22.69 | 22.71 | 22.47 | - | 24,400 |
| Aug 18, 2025 | 22.69 | 22.75 | 22.65 | 22.71 | 22.47 | -0.26% | 43,700 |
| Aug 15, 2025 | 22.80 | 22.80 | 22.70 | 22.77 | 22.53 | - | 44,827 |
| Aug 14, 2025 | 22.66 | 22.78 | 22.66 | 22.77 | 22.53 | 0.49% | 28,614 |
| Aug 13, 2025 | 22.70 | 22.70 | 22.60 | 22.66 | 22.42 | 0.18% | 20,021 |
| Aug 12, 2025 | 22.49 | 22.62 | 22.44 | 22.62 | 22.38 | 1.03% | 59,100 |
| Aug 11, 2025 | 22.42 | 22.50 | 22.39 | 22.39 | 22.15 | - | 133,136 |
| Aug 8, 2025 | 22.24 | 22.39 | 22.24 | 22.39 | 22.14 | 0.81% | 24,303 |
| Aug 7, 2025 | 22.33 | 22.34 | 22.17 | 22.21 | 21.97 | -0.05% | 32,300 |
| Aug 6, 2025 | 22.15 | 22.25 | 22.09 | 22.22 | 21.98 | 0.27% | 21,600 |
| Aug 5, 2025 | 22.39 | 22.39 | 22.12 | 22.16 | 21.92 | 1.09% | 40,232 |
| Aug 1, 2025 | 22.01 | 22.01 | 21.80 | 21.92 | 21.68 | -2.01% | 70,241 |
| Jul 31, 2025 | 22.60 | 22.60 | 22.34 | 22.37 | 22.13 | -1.11% | 37,100 |
| Jul 30, 2025 | 22.64 | 22.67 | 22.57 | 22.62 | 22.13 | 0.31% | 42,600 |
| Jul 29, 2025 | 22.64 | 22.64 | 22.52 | 22.55 | 22.07 | 0.18% | 32,844 |
| Jul 28, 2025 | 22.53 | 22.53 | 22.46 | 22.51 | 22.02 | 0.31% | 35,600 |
| Jul 25, 2025 | 22.38 | 22.48 | 22.37 | 22.44 | 21.96 | 0.94% | 35,200 |
| Jul 24, 2025 | 22.23 | 22.27 | 22.20 | 22.23 | 21.75 | 0.50% | 24,521 |
| Jul 23, 2025 | 22.11 | 22.13 | 22.05 | 22.12 | 21.65 | 0.55% | 31,800 |
| Jul 22, 2025 | 22.17 | 22.17 | 21.96 | 22.00 | 21.53 | -0.72% | 98,016 |
| Jul 21, 2025 | 22.23 | 22.25 | 22.15 | 22.16 | 21.68 | -0.14% | 36,116 |
| Jul 18, 2025 | 22.22 | 22.22 | 22.15 | 22.19 | 21.71 | -0.27% | 25,300 |
| Jul 17, 2025 | 22.16 | 22.27 | 22.16 | 22.25 | 21.77 | 1.04% | 42,900 |
| Jul 16, 2025 | 22.10 | 22.11 | 21.83 | 22.02 | 21.55 | -0.05% | 82,336 |
| Jul 15, 2025 | 22.15 | 22.15 | 22.03 | 22.03 | 21.56 | -0.09% | 37,825 |
| Jul 14, 2025 | 22.02 | 22.07 | 21.96 | 22.05 | 21.58 | 0.27% | 50,240 |
| Jul 11, 2025 | 21.98 | 22.03 | 21.92 | 21.99 | 21.51 | -0.05% | 41,900 |
| Jul 10, 2025 | 22.05 | 22.05 | 22.00 | 22.00 | 21.53 | 0.09% | 24,721 |
| Jul 9, 2025 | 22.01 | 22.01 | 21.92 | 21.98 | 21.51 | 0.46% | 40,200 |
| Jul 8, 2025 | 21.92 | 21.92 | 21.86 | 21.88 | 21.41 | 0.09% | 16,900 |
| Jul 7, 2025 | 21.78 | 21.87 | 21.78 | 21.86 | 21.39 | 0.51% | 39,500 |
| Jul 4, 2025 | 21.84 | 21.84 | 21.70 | 21.75 | 21.28 | -0.05% | 18,418 |
| Jul 3, 2025 | 21.76 | 21.99 | 21.73 | 21.76 | 21.29 | 0.32% | 27,332 |
| Jul 2, 2025 | 21.69 | 21.75 | 21.65 | 21.69 | 21.22 | 0.05% | 37,717 |
| Jun 30, 2025 | 21.80 | 21.80 | 21.62 | 21.68 | 21.22 | -1.45% | 42,100 |