Global X Enhanced S&P 500 Index ETF (TSX:USSL)
Canada
· Delayed Price · Currency is CAD 22.20
+0.11 (0.50%)
May 12, 2025, 9:08 AM EDT
TSX:USSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.32 | -0.51% | 3,102 |
| Mar 6, 2025 | 23.66 | 23.66 | 23.44 | 23.44 | 23.44 | -0.42% | 661 |
| Mar 5, 2025 | 23.80 | 23.80 | 23.53 | 23.54 | 23.54 | -1.67% | 3,130 |
| Mar 4, 2025 | 23.98 | 23.98 | 23.94 | 23.94 | 23.94 | -1.07% | 813 |
| Mar 3, 2025 | 24.52 | 24.52 | 24.20 | 24.20 | 24.20 | -0.90% | 4,507 |
| Feb 28, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.33% | 391 |
| Feb 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.16% | 1,536 |
| Feb 25, 2025 | 24.28 | 24.46 | 24.28 | 24.46 | 24.46 | -0.29% | 1,602 |
| Feb 24, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.81% | 191 |
| Feb 21, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.72% | 709 |
| Feb 20, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.03% | 87 |
| Feb 19, 2025 | 25.13 | 25.19 | 25.13 | 25.17 | 25.17 | 0.84% | 577 |
| Feb 18, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.60% | 185 |