Global X Enhanced S&P 500 Index ETF (TSX:USSL)
Canada
· Delayed Price · Currency is CAD 23.40
+0.23 (0.99%)
Jun 23, 2025, 3:28 PM EDT
TSX:USSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.61% | 21 |
| Jun 19, 2025 | 23.05 | 23.05 | 23.03 | 23.03 | 23.03 | -0.13% | 6,017 |
| Jun 17, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.17% | 118 |
| Jun 16, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.65% | 201 |
| Jun 12, 2025 | 23.23 | 23.28 | 23.17 | 23.25 | 23.25 | -0.47% | 810 |
| Jun 11, 2025 | 23.50 | 23.50 | 23.36 | 23.36 | 23.36 | 0.43% | 2,430 |
| Jun 6, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.65% | 50 |
| Jun 5, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.17% | 456 |
| May 28, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.09% | 100 |
| May 27, 2025 | 23.05 | 23.06 | 23.04 | 23.05 | 23.05 | 2.04% | 1,801 |
| May 26, 2025 | 22.59 | 22.59 | 22.58 | 22.59 | 22.59 | -1.44% | 2,122 |
| May 21, 2025 | 22.89 | 22.92 | 22.79 | 22.92 | 22.92 | -1.88% | 501 |
| May 20, 2025 | 23.56 | 23.56 | 23.33 | 23.36 | 23.36 | 1.39% | 2,287 |
| May 12, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 3.78% | 2 |
| May 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.16% | 602 |
| May 7, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.98% | 1,000 |
| May 6, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.82% | 42 |
| May 5, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.15% | 101 |
| May 1, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 2.70% | - |
| Apr 30, 2025 | 21.19 | 21.21 | 21.10 | 21.10 | 21.10 | -0.57% | 760 |
| Apr 25, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 2.31% | 180 |
| Apr 24, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.24% | 216 |
| Apr 23, 2025 | 20.94 | 20.94 | 20.69 | 20.69 | 20.69 | 3.61% | 680 |
| Apr 22, 2025 | 19.92 | 19.97 | 19.92 | 19.97 | 19.97 | 3.31% | 300 |
| Apr 21, 2025 | 19.50 | 19.50 | 19.28 | 19.33 | 19.33 | -3.74% | 616 |
| Apr 16, 2025 | 20.63 | 20.63 | 19.91 | 20.08 | 20.08 | -3.88% | 1,735 |
| Apr 15, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.82% | 100 |
| Apr 14, 2025 | 20.83 | 20.83 | 20.65 | 20.72 | 20.72 | 0.73% | 2,233 |
| Apr 11, 2025 | 20.12 | 20.57 | 20.11 | 20.57 | 20.57 | 1.63% | 1,100 |
| Apr 10, 2025 | 20.14 | 20.31 | 20.14 | 20.24 | 20.24 | -5.60% | 7,747 |
| Apr 9, 2025 | 19.54 | 21.53 | 19.45 | 21.44 | 21.44 | 10.80% | 3,800 |
| Apr 8, 2025 | 19.94 | 19.94 | 19.28 | 19.35 | 19.35 | -1.73% | 15,661 |
| Apr 7, 2025 | 19.09 | 20.22 | 19.09 | 19.69 | 19.69 | -1.75% | 21,752 |
| Apr 4, 2025 | 20.54 | 20.54 | 20.04 | 20.04 | 20.04 | -5.52% | 333 |
| Apr 3, 2025 | 21.75 | 21.75 | 21.21 | 21.21 | 21.21 | -7.06% | 421 |
| Apr 2, 2025 | 22.48 | 22.82 | 22.48 | 22.82 | 22.82 | 0.48% | 225 |
| Apr 1, 2025 | 22.71 | 22.71 | 22.64 | 22.71 | 22.71 | -0.13% | 400 |
| Mar 31, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.11% | 102 |
| Mar 28, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -2.47% | 171 |
| Mar 27, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.73% | 200 |
| Mar 26, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.60% | 905 |
| Mar 25, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.17% | 100 |
| Mar 24, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 2.18% | 310 |
| Mar 20, 2025 | 22.89 | 22.98 | 22.86 | 22.91 | 22.91 | 0.39% | 27,105 |
| Mar 19, 2025 | 22.78 | 22.88 | 22.78 | 22.82 | 22.82 | 0.75% | 8,394 |
| Mar 18, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.88% | 111 |
| Mar 14, 2025 | 22.65 | 22.85 | 22.65 | 22.85 | 22.85 | 2.15% | 430 |
| Mar 13, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.41% | 102 |
| Mar 12, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.35% | 1,190 |
| Mar 11, 2025 | 22.77 | 22.77 | 22.60 | 22.77 | 22.77 | -2.36% | 1,190 |