Skip to main content
Global X S&P 500 Covered Call ETF (TSX:USCC.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
14.40
+0.03 (0.21%)
Dec 2, 2025, 3:34 PM EST

TSX:USCC.U Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.4514.4514.4514.4514.450.21%261
Dec 4, 202514.4214.4214.4214.4214.420.21%-
Dec 3, 202514.3914.3914.3914.3914.39-0.07%-
Dec 2, 202514.4014.4014.4014.4014.40-0.07%200
Dec 1, 202514.4114.4114.4114.4114.41--
Nov 28, 202514.3614.4114.3614.4114.41-0.35%1,513
Nov 27, 202514.4614.4614.4614.4614.34-0.21%100
Nov 26, 202514.4914.4914.4914.4914.370.84%100
Nov 25, 202514.3114.3714.3114.3714.250.56%4,345
Nov 24, 202514.2114.2914.2114.2914.171.35%16,300
Nov 21, 202514.0514.1514.0514.1013.980.71%5,827
Nov 20, 202514.3914.4013.9914.0013.88-1.06%6,600
Nov 19, 202514.1514.1514.1514.1514.03-0.56%-
Nov 18, 202514.2314.2314.2314.2314.11-0.42%35
Nov 17, 202514.2914.2914.2914.2914.17-0.63%107
Nov 14, 202514.3814.3814.3814.3814.260.21%436
Nov 13, 202514.3514.3514.3514.3514.23-0.97%5,008
Nov 12, 202514.4914.4914.4914.4914.370.28%100
Nov 11, 202514.4514.4514.4414.4514.330.14%5,300
Nov 10, 202514.3914.4314.3914.4314.311.33%5,008
Nov 7, 202514.2214.2414.2214.2414.12-0.49%7,220
Nov 6, 202514.3214.3214.3114.3114.19-0.28%500
Nov 5, 202514.3514.3514.3514.3514.23-0.14%-
Nov 4, 202514.4114.4114.3714.3714.25-0.76%1,000
Nov 3, 202514.4814.4814.4814.4814.360.28%740
Oct 31, 202514.4414.4414.4414.4414.32-1.23%5,900
Oct 30, 202514.6214.6214.6214.6214.38--
Oct 29, 202514.6414.6414.6214.6214.38-500
Oct 28, 202514.6214.6214.6214.6214.380.14%100
Oct 27, 202514.5814.6014.5814.6014.361.32%2,200
Oct 24, 202514.4114.4114.4114.4114.17--
Oct 23, 202514.4114.4114.4114.4114.170.42%1,525
Oct 22, 202514.3214.3514.3214.3514.11-0.35%604
Oct 21, 202514.4014.4114.4014.4014.16-19,246
Oct 20, 202514.3814.4014.3814.4014.161.19%6,000
Oct 17, 202514.2314.2314.2314.2314.000.14%800
Oct 16, 202514.2114.2314.1514.2113.980.21%6,502
Oct 15, 202514.3014.3314.1814.1813.95-0.84%9,303
Oct 14, 202514.2014.3014.1214.3014.071.49%16,542
Oct 10, 202514.2514.2514.0914.0913.86-1.88%5,817
Oct 9, 202514.3614.3614.3614.3614.12-0.14%200
Oct 8, 202514.3614.3814.3614.3814.140.07%748
Oct 7, 202514.3714.3714.3714.3714.130.28%-
Oct 6, 202514.3314.3314.3314.3314.090.07%500
Oct 3, 202514.3214.3214.3214.3214.08--
Oct 2, 202514.3214.3214.3214.3214.080.28%-
Oct 1, 202514.2814.2814.2814.2814.050.28%-
Sep 30, 202514.2414.2414.2414.2414.01--
Sep 29, 202514.2514.2514.2314.2414.01-0.49%2,206
Sep 26, 202514.2814.3114.2814.3113.960.28%6,600
Sep 25, 202514.2714.2814.2714.2713.92-0.21%9,900
Sep 24, 202514.3014.3114.3014.3013.95-0.56%8,701
Sep 23, 202514.3814.3814.3814.3814.030.28%-
Sep 22, 202514.3414.3414.3414.3413.99--
Sep 19, 202514.3014.3414.3014.3413.990.35%300
Sep 18, 202514.2914.2914.2914.2913.940.28%1,015
Sep 17, 202514.2414.2514.2014.2513.90-8,400
Sep 16, 202514.2514.2514.2514.2513.90-0.14%11,616
Sep 15, 202514.2614.2714.2614.2713.920.28%444
Sep 12, 202514.2314.2314.2314.2313.88--
Sep 11, 202514.2314.2314.2314.2313.880.71%127
Sep 10, 202514.1614.1614.1314.1313.780.14%908
Sep 9, 202514.1014.1114.1014.1113.760.43%500
Sep 8, 202514.0514.0514.0514.0513.71-0.21%-
Sep 5, 202514.0814.0814.0814.0813.740.72%-
Sep 4, 202513.9813.9813.9813.9813.64--
Sep 3, 202513.9813.9813.9613.9813.640.43%25,400
Sep 2, 202513.9013.9213.9013.9213.58-0.57%302
Aug 29, 202514.0014.0014.0014.0013.66-1.06%500
Aug 28, 202514.1514.1514.1514.1513.69-0.07%5,000
Aug 27, 202514.1614.1614.1614.1613.700.28%241
Aug 26, 202514.1214.1214.1214.1213.660.07%1,630
Aug 25, 202514.1214.1214.1114.1113.65-0.14%622
Aug 22, 202513.9814.1313.9814.1313.670.86%1,000
Aug 21, 202514.0114.0114.0114.0113.55-0.07%916
Aug 20, 202514.0214.0214.0214.0213.56--
Aug 19, 202514.0214.0214.0214.0213.56-0.50%100
Aug 18, 202514.0814.0914.0814.0913.63-1,000
Aug 15, 202514.0914.0914.0914.0913.63-0.07%900
Aug 14, 202514.1014.1014.1014.1013.640.28%114
Aug 13, 202514.0614.0614.0614.0613.600.79%-
Aug 12, 202513.9513.9513.9513.9513.50-0.21%-
Aug 11, 202513.9813.9813.9813.9813.530.07%5,000
Aug 8, 202513.9613.9713.9513.9713.520.50%15,100
Aug 7, 202513.9013.9013.9013.9013.450.43%-
Aug 6, 202513.8413.8413.8413.8413.39-700
Aug 5, 202513.9713.9713.8413.8413.390.80%610
Aug 1, 202513.7313.7313.7313.7313.28-1.93%3,300
Jul 31, 202514.0014.0014.0014.0013.54-0.36%-
Jul 30, 202514.0514.0514.0514.0513.480.21%100
Jul 29, 202514.0214.0214.0214.0213.45-0.14%3,500
Jul 28, 202514.0414.0414.0414.0413.47--
Jul 25, 202514.0214.0414.0214.0413.470.14%34,400
Jul 24, 202514.0214.0214.0214.0213.450.65%1,500
Jul 23, 202513.9313.9313.9313.9313.36--
Jul 22, 202513.9113.9313.9113.9313.360.07%500
Jul 21, 202513.9513.9513.9213.9213.360.29%400
Jul 18, 202513.8913.8913.8813.8813.320.22%3,600
Jul 17, 202513.8513.8513.8513.8513.290.65%-
Jul 16, 202513.8513.8513.7613.7613.20-0.65%5,200