Skip to main content
Global X S&P 500 Covered Call ETF (TSX:USCC)
Canada flag Canada · Delayed Price · Currency is CAD
19.15
-0.35 (-1.79%)
At close: Mar 6, 2026

TSX:USCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.2619.2819.1519.1519.15-1.79%18,045
Mar 5, 202619.5219.5319.4019.5019.50-0.20%31,012
Mar 4, 202619.5319.6119.5319.5419.540.46%3,982
Mar 3, 202619.4219.5019.2519.4519.45-0.87%38,694
Mar 2, 202619.4919.6719.4519.6219.620.15%11,330
Feb 27, 202619.5719.5919.4819.5919.59-1.31%16,756
Feb 26, 202619.8019.8719.7819.8519.69-0.30%22,858
Feb 25, 202619.8619.9319.8619.9119.750.45%6,247
Feb 24, 202619.7819.8419.6419.8219.660.56%10,955
Feb 23, 202619.7919.8019.6319.7119.55-0.50%5,952
Feb 20, 202619.7919.8119.7319.8119.650.46%17,616
Feb 19, 202619.7019.7319.6719.7219.56-0.20%2,361
Feb 18, 202619.6719.7719.6519.7619.600.97%7,865
Feb 17, 202619.5419.6319.4819.5719.410.46%2,161
Feb 13, 202619.5219.5919.4119.4819.32-0.08%16,049
Feb 12, 202619.7019.7219.5019.5019.33-0.94%39,651
Feb 11, 202619.7419.7719.6519.6819.520.10%13,512
Feb 10, 202619.6919.7019.6519.6619.50-0.20%8,464
Feb 9, 202619.6119.7519.6119.7019.54-0.25%9,957
Feb 6, 202619.5819.7819.5619.7519.591.44%22,492
Feb 5, 202619.5019.5619.4319.4719.31-0.87%27,579
Feb 4, 202619.7819.7819.5719.6419.48-0.36%19,239
Feb 3, 202619.9419.9419.6319.7119.55-0.90%17,069
Feb 2, 202619.7819.9219.7519.8919.731.22%6,188
Jan 30, 202619.6019.6619.6019.6519.49-0.30%3,179
Jan 29, 202619.7519.7519.6419.7119.39-0.71%54,050
Jan 28, 202619.8619.8919.8519.8519.52-0.15%13,944
Jan 27, 202619.9319.9419.8619.8819.55-0.70%10,425
Jan 26, 202619.9120.0419.9120.0219.690.35%11,894
Jan 23, 202620.0220.0219.9519.9519.62-0.40%5,879
Jan 22, 202620.0420.0620.0020.0319.700.15%18,213
Jan 21, 202619.8420.0819.8220.0019.671.11%14,293
Jan 20, 202619.8919.9719.7719.7819.45-0.65%33,979
Jan 19, 202620.3920.3919.9119.9119.58-1.78%71,258
Jan 16, 202620.2520.3120.2420.2719.940.25%14,008
Jan 15, 202620.2720.3020.2220.2219.890.20%4,836
Jan 14, 202620.2120.2120.0820.1819.85-0.30%12,750
Jan 13, 202620.2820.2820.2120.2419.91-0.15%12,180
Jan 12, 202620.2020.2720.2020.2719.94-5,919
Jan 9, 202620.1520.2820.1520.2719.940.70%5,167
Jan 8, 202620.0620.1320.0620.1319.800.25%5,864
Jan 7, 202620.0920.1020.0720.0819.750.02%5,967
Jan 6, 202619.9920.0819.9920.0819.740.83%8,016
Jan 5, 202619.9919.9919.9119.9119.580.76%20,142
Jan 2, 202619.8619.8619.7219.7619.440.15%7,199
Dec 31, 202519.7919.8019.7319.7319.41-1.15%6,520
Dec 30, 202520.0020.0019.9619.9619.47-1,360
Dec 29, 202519.9619.9619.9119.9619.47-0.10%2,864
Dec 24, 202519.9519.9819.9419.9819.490.18%1,177
Dec 23, 202519.9319.9519.9319.9519.46-0.08%6,358
Dec 22, 202519.9819.9819.9219.9619.470.25%11,240
Dec 19, 202519.8419.9119.8419.9119.420.78%633
Dec 18, 202519.8019.8119.7219.7619.270.53%38,837
Dec 17, 202519.8619.8619.6519.6519.17-0.46%21,845
Dec 16, 202519.7819.7919.7119.7419.26-0.48%7,620
Dec 15, 202519.9419.9419.8319.8419.350.08%4,632
Dec 12, 202519.9519.9519.8119.8219.33-0.85%15,671
Dec 11, 202519.9319.9919.8919.9919.50-3,390
Dec 10, 202519.9119.9919.9119.9919.500.10%7,563
Dec 9, 202519.9519.9819.9519.9719.480.05%1,992
Dec 8, 202520.0020.0019.9519.9619.47-0.10%9,700
Dec 5, 202520.0920.0919.9819.9819.49-0.79%2,942
Dec 4, 202520.1920.1920.1220.1419.650.05%836
Dec 3, 202520.0620.1320.0620.1319.640.10%6,611
Dec 2, 202520.1520.1620.1120.1119.62-13,538
Dec 1, 202520.0420.1320.0420.1119.62-0.20%4,307
Nov 28, 202520.1120.1620.0820.1519.66-0.98%3,646
Nov 27, 202520.4620.4620.2720.3519.690.10%25,856
Nov 26, 202520.3520.3520.3220.3319.670.35%8,705
Nov 25, 202520.1420.2620.1120.2619.600.50%5,062
Nov 24, 202520.0120.1720.0120.1619.501.46%26,420
Nov 21, 202519.8419.9519.7519.8719.220.81%22,584
Nov 20, 202520.2420.2419.7119.7119.07-1.15%47,887
Nov 19, 202519.8819.9819.8719.9419.290.66%16,110
Nov 18, 202519.8119.8619.7119.8119.16-0.85%16,293
Nov 17, 202520.1020.1519.9319.9819.33-0.60%12,968
Nov 14, 202519.9720.1819.9720.1019.44-0.05%14,063
Nov 13, 202520.2220.2220.1020.1119.45-0.89%12,468
Nov 12, 202520.3720.3720.2820.2919.63-0.05%1,033
Nov 11, 202520.2520.3220.2420.3019.640.10%2,762
Nov 10, 202520.2020.2920.1820.2819.621.05%5,678
Nov 7, 202520.1220.1219.9020.0719.42-0.45%7,696
Nov 6, 202520.3420.3420.1420.1619.50-0.15%36,456
Nov 5, 202520.3020.3620.1920.1919.53-0.17%5,769
Nov 4, 202520.2520.3220.2320.2319.57-0.52%23,377
Nov 3, 202520.3620.3720.3020.3319.670.30%16,654
Oct 31, 202520.3520.3520.2220.2719.61-0.37%31,720
Oct 30, 202520.3520.5020.3520.3519.52-0.07%20,502
Oct 29, 202520.4120.4120.3420.3619.53-0.15%27,730
Oct 28, 202520.4720.4720.3620.3919.56-0.05%5,819
Oct 27, 202520.3720.4220.3720.4019.570.49%19,716
Oct 24, 202520.3020.3320.3020.3019.480.69%7,431
Oct 23, 202520.1120.1920.0920.1619.340.50%19,898
Oct 22, 202520.1920.1919.9920.0619.25-0.64%22,123
Oct 21, 202520.1620.2120.1620.1919.37-0.05%4,729
Oct 20, 202520.1220.2120.1220.2019.381.05%15,899
Oct 17, 202519.9020.0219.9019.9919.180.25%9,211
Oct 16, 202520.0620.1119.8819.9419.13-0.55%34,762
Oct 15, 202520.0920.1419.9320.0519.240.15%30,026
Oct 14, 202520.0020.0819.8320.0219.211.42%63,072