Global X Enhanced S&P 500 Covered Call ETF (TSX:USCL)
Canada
· Delayed Price · Currency is CAD 20.55
+0.19 (0.93%)
May 1, 2025, 3:59 PM EDT
TSX:USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 20.46 | 20.70 | 20.46 | 20.55 | 20.55 | 0.93% | 41,104 |
| Apr 30, 2025 | 20.31 | 20.38 | 20.05 | 20.36 | 20.36 | -1.64% | 72,600 |
| Apr 29, 2025 | 20.55 | 20.72 | 20.50 | 20.70 | 20.46 | 0.98% | 49,741 |
| Apr 28, 2025 | 20.59 | 20.63 | 20.39 | 20.50 | 20.27 | -0.34% | 37,700 |
| Apr 25, 2025 | 20.53 | 20.57 | 20.34 | 20.57 | 20.34 | 0.78% | 143,200 |
| Apr 24, 2025 | 20.02 | 20.44 | 20.02 | 20.41 | 20.17 | 1.85% | 49,100 |
| Apr 23, 2025 | 20.13 | 20.32 | 19.99 | 20.04 | 19.81 | 2.19% | 87,837 |
| Apr 22, 2025 | 19.32 | 19.61 | 19.31 | 19.61 | 19.39 | 2.78% | 41,716 |
| Apr 21, 2025 | 19.41 | 19.41 | 18.83 | 19.08 | 18.86 | -2.55% | 139,240 |
| Apr 17, 2025 | 19.71 | 19.78 | 19.57 | 19.58 | 19.36 | -0.10% | 97,100 |
| Apr 16, 2025 | 20.25 | 20.25 | 19.37 | 19.60 | 19.38 | -3.35% | 156,349 |
| Apr 15, 2025 | 20.21 | 20.40 | 20.20 | 20.28 | 20.05 | 1.05% | 60,941 |
| Apr 14, 2025 | 20.25 | 20.29 | 19.95 | 20.07 | 19.84 | 0.60% | 192,100 |
| Apr 11, 2025 | 19.55 | 20.00 | 19.35 | 19.95 | 19.72 | 0.91% | 104,900 |
| Apr 10, 2025 | 21.07 | 21.07 | 19.11 | 19.77 | 19.55 | -4.91% | 204,500 |
| Apr 9, 2025 | 18.57 | 20.86 | 18.57 | 20.79 | 20.55 | 10.29% | 332,700 |
| Apr 8, 2025 | 19.78 | 20.04 | 18.54 | 18.85 | 18.64 | -2.03% | 213,644 |
| Apr 7, 2025 | 18.75 | 19.90 | 18.23 | 19.24 | 19.02 | -0.93% | 265,509 |
| Apr 4, 2025 | 20.28 | 20.28 | 19.29 | 19.42 | 19.20 | -6.00% | 249,500 |
| Apr 3, 2025 | 21.17 | 21.17 | 20.55 | 20.66 | 20.43 | -6.77% | 261,500 |
| Apr 2, 2025 | 21.86 | 22.20 | 21.80 | 22.16 | 21.91 | 0.82% | 27,625 |
| Apr 1, 2025 | 22.00 | 22.05 | 21.85 | 21.98 | 21.73 | -0.32% | 50,600 |
| Mar 31, 2025 | 21.66 | 22.09 | 21.50 | 22.05 | 21.80 | -0.27% | 87,413 |
| Mar 28, 2025 | 22.45 | 22.45 | 21.96 | 22.11 | 21.61 | -1.73% | 126,500 |
| Mar 27, 2025 | 22.49 | 22.61 | 22.46 | 22.50 | 21.99 | - | 35,825 |
| Mar 26, 2025 | 22.74 | 22.74 | 22.45 | 22.50 | 21.98 | -1.06% | 50,700 |
| Mar 25, 2025 | 22.82 | 22.82 | 22.69 | 22.74 | 22.22 | -0.13% | 51,900 |
| Mar 24, 2025 | 22.69 | 22.79 | 22.63 | 22.77 | 22.25 | 1.65% | 42,132 |
| Mar 21, 2025 | 22.29 | 22.41 | 22.17 | 22.40 | 21.89 | 0.31% | 38,924 |
| Mar 20, 2025 | 22.40 | 22.58 | 22.27 | 22.33 | 21.82 | -0.27% | 36,200 |
| Mar 19, 2025 | 22.17 | 22.52 | 22.17 | 22.39 | 21.88 | 1.45% | 44,700 |
| Mar 18, 2025 | 22.34 | 22.34 | 22.04 | 22.07 | 21.56 | -1.25% | 56,008 |
| Mar 17, 2025 | 22.20 | 22.42 | 22.18 | 22.35 | 21.84 | 0.09% | 51,500 |
| Mar 14, 2025 | 22.01 | 22.33 | 22.01 | 22.33 | 21.82 | 2.15% | 65,800 |
| Mar 13, 2025 | 22.16 | 22.16 | 21.83 | 21.86 | 21.36 | -1.26% | 54,400 |
| Mar 12, 2025 | 22.30 | 22.35 | 21.95 | 22.14 | 21.64 | 0.36% | 80,600 |
| Mar 11, 2025 | 22.23 | 22.34 | 22.05 | 22.06 | 21.56 | -1.21% | 76,519 |
| Mar 10, 2025 | 22.57 | 22.73 | 22.17 | 22.33 | 21.82 | -2.62% | 164,700 |
| Mar 7, 2025 | 22.67 | 22.94 | 22.49 | 22.93 | 22.41 | 1.33% | 73,500 |
| Mar 6, 2025 | 22.96 | 22.96 | 22.53 | 22.63 | 22.12 | -2.41% | 104,600 |
| Mar 5, 2025 | 23.02 | 23.24 | 22.84 | 23.19 | 22.66 | 0.17% | 118,100 |
| Mar 4, 2025 | 23.25 | 23.50 | 23.00 | 23.15 | 22.62 | -1.66% | 82,910 |
| Mar 3, 2025 | 23.87 | 23.90 | 23.48 | 23.54 | 23.00 | -1.79% | 150,700 |
| Feb 28, 2025 | 23.48 | 23.98 | 23.38 | 23.97 | 23.42 | 0.93% | 50,800 |
| Feb 27, 2025 | 24.20 | 24.32 | 23.75 | 23.75 | 22.96 | -0.84% | 67,700 |
| Feb 26, 2025 | 23.90 | 24.20 | 23.86 | 23.95 | 23.15 | 0.29% | 38,924 |
| Feb 25, 2025 | 23.97 | 23.97 | 23.67 | 23.88 | 23.09 | -0.29% | 52,300 |
| Feb 24, 2025 | 24.04 | 24.04 | 23.84 | 23.95 | 23.15 | -0.21% | 64,200 |
| Feb 21, 2025 | 24.39 | 24.39 | 23.95 | 24.00 | 23.20 | -1.15% | 119,601 |
| Feb 20, 2025 | 24.40 | 24.40 | 24.19 | 24.28 | 23.47 | -0.74% | 84,100 |