Global X S&P 500 Index ETF (TSX:USSX)
35.31
+0.05 (0.14%)
Sep 29, 2025, 3:48 PM EDT
TSX:USSX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 35.33 | 35.33 | 35.31 | 35.31 | - | 0.14% | 100 |
Sep 26, 2025 | 35.14 | 35.26 | 35.14 | 35.26 | 35.16 | 0.57% | 400 |
Sep 25, 2025 | 35.04 | 35.09 | 34.88 | 35.06 | 34.96 | -0.23% | 15,300 |
Sep 24, 2025 | 35.18 | 35.18 | 35.08 | 35.14 | 35.04 | 0.23% | 3,500 |
Sep 23, 2025 | 35.25 | 35.25 | 35.06 | 35.06 | 34.96 | 0.20% | 300 |
Sep 19, 2025 | 34.93 | 34.99 | 34.82 | 34.99 | 34.89 | 0.32% | 11,519 |
Sep 18, 2025 | 34.78 | 34.95 | 34.75 | 34.88 | 34.78 | 0.78% | 4,700 |
Sep 17, 2025 | 34.59 | 34.64 | 34.42 | 34.61 | 34.51 | 0.12% | 2,859 |
Sep 16, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.47 | -0.49% | 132 |
Sep 12, 2025 | 34.73 | 34.76 | 34.72 | 34.74 | 34.64 | 0.06% | 11,200 |
Sep 11, 2025 | 34.62 | 34.72 | 34.62 | 34.72 | 34.62 | 0.73% | 5,870 |
Sep 10, 2025 | 34.48 | 34.50 | 34.44 | 34.47 | 34.37 | 0.32% | 7,500 |
Sep 9, 2025 | 34.35 | 34.36 | 34.35 | 34.36 | 34.26 | 0.67% | 400 |
Sep 8, 2025 | 34.18 | 34.18 | 34.12 | 34.13 | 34.03 | -0.06% | 800 |
Sep 5, 2025 | 34.26 | 34.27 | 34.11 | 34.15 | 34.05 | 0.95% | 2,900 |
Sep 3, 2025 | 33.80 | 33.84 | 33.73 | 33.83 | 33.74 | 0.77% | 600 |
Sep 2, 2025 | 33.59 | 33.59 | 33.41 | 33.57 | 33.48 | -0.44% | 718 |
Aug 29, 2025 | 33.88 | 33.88 | 33.70 | 33.72 | 33.63 | -0.65% | 1,001 |
Aug 28, 2025 | 33.97 | 33.97 | 33.94 | 33.94 | 33.85 | -0.29% | 200 |
Aug 27, 2025 | 34.08 | 34.08 | 33.99 | 34.04 | 33.94 | 0.12% | 3,400 |
Aug 26, 2025 | 33.91 | 34.00 | 33.87 | 34.00 | 33.91 | -0.03% | 23,600 |
Aug 25, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 33.92 | 0.03% | 100 |
Aug 22, 2025 | 33.93 | 34.11 | 33.88 | 34.00 | 33.91 | 0.77% | 17,600 |
Aug 20, 2025 | 33.59 | 33.74 | 33.47 | 33.74 | 33.65 | -0.09% | 29,400 |
Aug 19, 2025 | 33.92 | 33.92 | 33.77 | 33.77 | 33.68 | -0.32% | 609 |
Aug 18, 2025 | 33.90 | 33.90 | 33.85 | 33.88 | 33.79 | - | 1,000 |
Aug 15, 2025 | 33.96 | 33.96 | 33.88 | 33.88 | 33.79 | -0.29% | 850 |
Aug 14, 2025 | 33.91 | 33.98 | 33.91 | 33.98 | 33.89 | 0.47% | 465 |
Aug 13, 2025 | 33.83 | 33.83 | 33.76 | 33.82 | 33.73 | 0.21% | 11,700 |
Aug 12, 2025 | 33.56 | 33.75 | 33.55 | 33.75 | 33.66 | 0.75% | 7,000 |
Aug 11, 2025 | 33.48 | 33.50 | 33.48 | 33.50 | 33.41 | 0.39% | 800 |
Aug 8, 2025 | 33.27 | 33.41 | 33.27 | 33.37 | 33.28 | 0.82% | 700 |
Aug 7, 2025 | 33.33 | 33.39 | 33.10 | 33.10 | 33.01 | -0.18% | 1,300 |
Aug 6, 2025 | 33.02 | 33.17 | 32.95 | 33.16 | 33.07 | 0.33% | 31,400 |
Aug 5, 2025 | 33.05 | 33.06 | 33.05 | 33.05 | 32.96 | 1.07% | 305 |
Aug 1, 2025 | 32.79 | 32.82 | 32.69 | 32.70 | 32.61 | -2.18% | 7,904 |
Jul 31, 2025 | 33.72 | 33.72 | 33.43 | 33.43 | 33.34 | -0.13% | 8,916 |
Jul 30, 2025 | 33.53 | 33.53 | 33.32 | 33.48 | 33.38 | 0.36% | 2,700 |
Jul 29, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.26 | 0.14% | 125 |
Jul 28, 2025 | 33.31 | 33.32 | 33.29 | 33.31 | 33.22 | 0.06% | 4,271 |
Jul 25, 2025 | 33.18 | 33.32 | 33.18 | 33.29 | 33.20 | 0.82% | 5,700 |
Jul 24, 2025 | 33.03 | 33.03 | 33.02 | 33.02 | 32.93 | 0.52% | 5,000 |
Jul 23, 2025 | 32.71 | 32.85 | 32.71 | 32.85 | 32.76 | 0.77% | 6,800 |
Jul 22, 2025 | 32.74 | 32.74 | 32.57 | 32.60 | 32.51 | -1.09% | 2,400 |
Jul 21, 2025 | 32.82 | 32.96 | 32.82 | 32.96 | 32.87 | 0.43% | 6,275 |
Jul 18, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.73 | -0.30% | 1,400 |
Jul 17, 2025 | 32.77 | 32.92 | 32.77 | 32.92 | 32.83 | 1.20% | 1,400 |
Jul 16, 2025 | 32.65 | 32.66 | 32.29 | 32.53 | 32.44 | -0.21% | 46,520 |
Jul 15, 2025 | 32.65 | 32.65 | 32.60 | 32.60 | 32.51 | -0.09% | 500 |
Jul 14, 2025 | 32.60 | 32.66 | 32.60 | 32.63 | 32.54 | 0.18% | 24,800 |