Global X Enhanced S&P 500 Covered Call ETF (TSX:USCL)
Canada · Delayed Price · Currency is CAD 23.66
-0.04 (-0.15%)
At close: Nov 28, 2025
TSX:USCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.73 | 23.73 | 23.55 | 23.66 | 23.66 | -1.17% | 15,929 |
| Nov 27, 2025 | 24.00 | 24.00 | 23.88 | 23.94 | 23.70 | -0.04% | 32,622 |
| Nov 26, 2025 | 23.99 | 24.00 | 23.93 | 23.95 | 23.70 | 0.13% | 21,216 |
| Nov 25, 2025 | 23.58 | 23.94 | 23.58 | 23.92 | 23.68 | 0.93% | 23,152 |
| Nov 24, 2025 | 23.40 | 23.72 | 23.40 | 23.70 | 23.46 | 1.94% | 77,025 |
| Nov 21, 2025 | 23.09 | 23.47 | 23.05 | 23.25 | 23.01 | 0.69% | 83,801 |
| Nov 20, 2025 | 23.74 | 23.85 | 23.03 | 23.09 | 22.85 | -1.07% | 95,728 |
| Nov 19, 2025 | 23.29 | 23.44 | 23.22 | 23.34 | 23.10 | 1.04% | 46,460 |
| Nov 18, 2025 | 23.33 | 23.33 | 23.01 | 23.10 | 22.86 | -1.49% | 72,243 |
| Nov 17, 2025 | 23.53 | 23.70 | 23.34 | 23.45 | 23.21 | -0.64% | 31,443 |
| Nov 14, 2025 | 23.33 | 23.74 | 23.29 | 23.60 | 23.36 | -0.04% | 43,393 |
| Nov 13, 2025 | 23.89 | 23.89 | 23.60 | 23.61 | 23.37 | -1.25% | 52,612 |
| Nov 12, 2025 | 23.99 | 23.99 | 23.86 | 23.91 | 23.67 | -0.04% | 17,468 |
| Nov 11, 2025 | 23.76 | 23.93 | 23.76 | 23.92 | 23.68 | 0.17% | 7,148 |
| Nov 10, 2025 | 23.76 | 23.90 | 23.73 | 23.88 | 23.64 | 1.40% | 30,870 |
| Nov 7, 2025 | 23.41 | 23.55 | 23.29 | 23.55 | 23.31 | -0.63% | 94,680 |
| Nov 6, 2025 | 23.97 | 23.97 | 23.67 | 23.70 | 23.46 | -0.92% | 56,317 |
| Nov 5, 2025 | 23.82 | 24.05 | 23.82 | 23.92 | 23.68 | 0.46% | 32,396 |
| Nov 4, 2025 | 23.89 | 23.93 | 23.78 | 23.81 | 23.57 | -0.58% | 39,881 |
| Nov 3, 2025 | 23.91 | 24.01 | 23.91 | 23.95 | 23.70 | 0.38% | 43,220 |
| Oct 31, 2025 | 24.05 | 24.11 | 23.80 | 23.86 | 23.62 | -0.54% | 80,218 |
| Oct 30, 2025 | 23.91 | 24.13 | 23.91 | 23.99 | 23.50 | -0.33% | 63,786 |
| Oct 29, 2025 | 24.12 | 24.12 | 23.96 | 24.07 | 23.58 | 0.08% | 42,846 |
| Oct 28, 2025 | 24.22 | 24.22 | 24.00 | 24.05 | 23.56 | -0.29% | 25,664 |
| Oct 27, 2025 | 24.00 | 24.12 | 24.00 | 24.12 | 23.63 | 1.01% | 45,168 |
| Oct 24, 2025 | 23.90 | 23.97 | 23.88 | 23.88 | 23.39 | 0.76% | 44,616 |
| Oct 23, 2025 | 23.55 | 23.76 | 23.55 | 23.70 | 23.22 | 0.51% | 40,408 |
| Oct 22, 2025 | 23.75 | 23.75 | 23.45 | 23.58 | 23.10 | -0.72% | 60,757 |
| Oct 21, 2025 | 23.80 | 23.80 | 23.73 | 23.75 | 23.27 | -0.17% | 18,778 |
| Oct 20, 2025 | 23.61 | 23.80 | 23.61 | 23.79 | 23.31 | 1.32% | 53,129 |
| Oct 17, 2025 | 23.40 | 23.50 | 23.34 | 23.48 | 23.00 | 0.34% | 51,781 |
| Oct 16, 2025 | 23.64 | 23.65 | 23.31 | 23.40 | 22.92 | -0.55% | 63,061 |
| Oct 15, 2025 | 23.57 | 23.70 | 23.38 | 23.53 | 23.05 | 0.30% | 48,866 |
| Oct 14, 2025 | 23.26 | 23.59 | 23.20 | 23.46 | 22.98 | 1.60% | 99,541 |
| Oct 10, 2025 | 23.61 | 23.69 | 23.08 | 23.09 | 22.62 | -2.45% | 120,992 |
| Oct 9, 2025 | 23.58 | 23.68 | 23.58 | 23.67 | 23.19 | 0.40% | 43,451 |
| Oct 8, 2025 | 23.51 | 23.59 | 23.48 | 23.58 | 23.10 | 0.45% | 31,536 |
| Oct 7, 2025 | 23.56 | 23.56 | 23.42 | 23.47 | 22.99 | -0.30% | 27,287 |
| Oct 6, 2025 | 23.56 | 23.56 | 23.49 | 23.54 | 23.06 | 0.30% | 20,094 |
| Oct 3, 2025 | 23.46 | 23.54 | 23.45 | 23.47 | 22.99 | -0.04% | 22,022 |
| Oct 2, 2025 | 23.44 | 23.50 | 23.44 | 23.48 | 23.00 | 0.34% | 42,569 |
| Oct 1, 2025 | 23.26 | 23.43 | 23.25 | 23.40 | 22.92 | 0.43% | 40,839 |
| Sep 30, 2025 | 23.24 | 23.30 | 23.15 | 23.30 | 22.83 | 0.30% | 23,440 |
| Sep 29, 2025 | 23.23 | 23.29 | 23.17 | 23.23 | 22.76 | -0.90% | 26,013 |
| Sep 26, 2025 | 23.34 | 23.45 | 23.34 | 23.44 | 22.72 | 0.47% | 24,527 |
| Sep 25, 2025 | 23.23 | 23.33 | 23.20 | 23.33 | 22.62 | - | 35,645 |
| Sep 24, 2025 | 23.34 | 23.37 | 23.28 | 23.33 | 22.62 | 0.34% | 29,288 |
| Sep 23, 2025 | 23.29 | 23.34 | 23.24 | 23.25 | 22.54 | -0.17% | 47,744 |
| Sep 22, 2025 | 23.10 | 23.30 | 23.10 | 23.29 | 22.58 | 0.65% | 104,280 |
| Sep 19, 2025 | 23.20 | 23.20 | 23.05 | 23.14 | 22.43 | 0.26% | 22,020 |