Skip to main content
Global X S&P 500 Covered Call ETF (TSX:USCC)
Canada flag Canada · Delayed Price · Currency is CAD
19.98
-0.16 (-0.79%)
At close: Dec 5, 2025

TSX:USCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0920.0919.9819.9819.98-0.79%2,942
Dec 4, 202520.1920.1920.1220.1420.140.05%836
Dec 3, 202520.0620.1320.0620.1320.130.10%6,611
Dec 2, 202520.1520.1620.1120.1120.11-13,538
Dec 1, 202520.0420.1320.0420.1120.11-0.20%4,307
Nov 28, 202520.1120.1620.0820.1520.15-0.98%3,646
Nov 27, 202520.4620.4620.2720.3520.180.10%25,856
Nov 26, 202520.3520.3520.3220.3320.160.35%8,705
Nov 25, 202520.1420.2620.1120.2620.090.50%5,062
Nov 24, 202520.0120.1720.0120.1619.991.46%26,420
Nov 21, 202519.8419.9519.7519.8719.710.81%22,584
Nov 20, 202520.2420.2419.7119.7119.55-1.15%47,887
Nov 19, 202519.8819.9819.8719.9419.780.66%16,110
Nov 18, 202519.8119.8619.7119.8119.65-0.85%16,293
Nov 17, 202520.1020.1519.9319.9819.81-0.60%12,968
Nov 14, 202519.9720.1819.9720.1019.93-0.05%14,063
Nov 13, 202520.2220.2220.1020.1119.94-0.89%12,468
Nov 12, 202520.3720.3720.2820.2920.12-0.05%1,033
Nov 11, 202520.2520.3220.2420.3020.130.10%2,762
Nov 10, 202520.2020.2920.1820.2820.111.05%5,678
Nov 7, 202520.1220.1219.9020.0719.90-0.45%7,696
Nov 6, 202520.3420.3420.1420.1619.99-0.15%36,456
Nov 5, 202520.3020.3620.1920.1920.02-0.17%5,769
Nov 4, 202520.2520.3220.2320.2320.06-0.52%23,377
Nov 3, 202520.3620.3720.3020.3320.160.30%16,654
Oct 31, 202520.3520.3520.2220.2720.10-0.37%31,720
Oct 30, 202520.3520.5020.3520.3520.01-0.07%20,502
Oct 29, 202520.4120.4120.3420.3620.03-0.15%27,730
Oct 28, 202520.4720.4720.3620.3920.05-0.05%5,819
Oct 27, 202520.3720.4220.3720.4020.060.49%19,716
Oct 24, 202520.3020.3320.3020.3019.970.69%7,431
Oct 23, 202520.1120.1920.0920.1619.830.50%19,898
Oct 22, 202520.1920.1919.9920.0619.73-0.64%22,123
Oct 21, 202520.1620.2120.1620.1919.86-0.05%4,729
Oct 20, 202520.1220.2120.1220.2019.871.05%15,899
Oct 17, 202519.9020.0219.9019.9919.660.25%9,211
Oct 16, 202520.0620.1119.8819.9419.61-0.55%34,762
Oct 15, 202520.0920.1419.9320.0519.720.15%30,026
Oct 14, 202520.0020.0819.8320.0219.691.42%63,072
Oct 10, 202520.1520.1519.7319.7419.42-1.94%48,558
Oct 9, 202520.0620.1420.0620.1319.800.32%8,153
Oct 8, 202520.0420.0720.0320.0719.730.38%17,872
Oct 7, 202520.0620.0619.9619.9919.66-0.25%15,645
Oct 6, 202520.0420.0420.0220.0419.710.30%13,382
Oct 3, 202519.9820.0419.9819.9819.65-0.05%12,805
Oct 2, 202519.9720.0019.9719.9919.660.25%23,097
Oct 1, 202519.8519.9619.8419.9419.610.30%11,044
Sep 30, 202519.7919.8819.7619.8819.550.35%12,591
Sep 29, 202519.8119.8719.7819.8119.48-0.75%25,808
Sep 26, 202519.8919.9719.8919.9619.470.40%11,835
Sep 25, 202519.8219.8919.8219.8819.39-0.05%35,322
Sep 24, 202519.9019.9119.8719.8919.400.23%23,407
Sep 23, 202519.8619.8919.8319.8519.35-0.13%5,500
Sep 22, 202519.7319.8719.7319.8719.380.56%11,310
Sep 19, 202519.7419.7619.6919.7619.270.25%15,044
Sep 18, 202519.6819.7519.6819.7119.220.51%8,704
Sep 17, 202519.6219.6219.5519.6119.13-0.05%19,542
Sep 16, 202519.6219.6219.5819.6219.14-0.13%33,603
Sep 15, 202519.7019.7419.6519.6519.16-0.23%10,878
Sep 12, 202519.6919.7219.6819.6919.20-9,571
Sep 11, 202519.6719.6919.6619.6919.200.46%10,948
Sep 10, 202519.6419.6419.5819.6019.120.20%33,658
Sep 9, 202519.4319.5619.4319.5619.080.62%6,278
Sep 8, 202519.4719.4819.4319.4418.96-0.15%26,752
Sep 5, 202519.4919.4919.4019.4718.99-1,866
Sep 4, 202519.4219.4719.4119.4718.990.88%5,932
Sep 3, 202519.2519.3119.2419.3018.82-0.10%19,531
Sep 2, 202519.1319.3219.0819.3218.840.42%29,452
Aug 29, 202519.3819.3819.2119.2418.76-1.48%13,990
Aug 28, 202519.5319.5319.4719.5318.890.05%26,766
Aug 27, 202519.7119.7119.4719.5218.88-0.15%7,593
Aug 26, 202519.5419.5519.4819.5518.910.05%4,347
Aug 25, 202519.5319.5419.5019.5418.900.10%2,355
Aug 22, 202519.5019.5719.5019.5218.880.46%9,404
Aug 21, 202519.4219.4319.4019.4318.79-0.03%10,754
Aug 20, 202519.4319.4419.3719.4418.79-0.08%2,840
Aug 19, 202519.4819.4819.4419.4518.810.05%7,767
Aug 18, 202519.4019.4719.4019.4418.80-0.10%2,795
Aug 15, 202519.4619.4719.4419.4618.82-0.13%2,786
Aug 14, 202519.4219.4919.4219.4918.840.49%9,297
Aug 13, 202519.3819.4019.3619.3918.750.10%6,263
Aug 12, 202519.2619.3719.2619.3718.730.73%12,138
Aug 11, 202519.2319.2919.2219.2318.600.16%18,663
Aug 8, 202519.1119.2219.1119.2018.570.58%14,934
Aug 7, 202519.1819.1819.0819.0918.46-0.10%4,144
Aug 6, 202519.0619.1219.0519.1118.480.21%3,441
Aug 5, 202519.2619.2619.0519.0718.440.90%8,572
Aug 1, 202519.0019.0018.8318.9018.28-1.61%17,450
Jul 31, 202519.4519.4519.2019.2118.58-0.77%5,006
Jul 30, 202519.4219.4219.3419.3618.560.31%28,329
Jul 29, 202519.3319.3719.3019.3018.500.05%4,255
Jul 28, 202519.2319.2919.2319.2918.490.29%10,422
Jul 25, 202519.1519.2719.1519.2418.440.71%46,371
Jul 24, 202519.0819.1219.0619.1018.310.42%4,985
Jul 23, 202519.0219.0318.9919.0218.240.42%6,348
Jul 22, 202519.0419.0418.9318.9418.16-0.53%7,696
Jul 21, 202519.1119.1219.0419.0418.26-0.13%9,341
Jul 18, 202519.0919.0919.0519.0718.28-0.26%10,254
Jul 17, 202519.0619.1219.0619.1218.330.87%15,134
Jul 16, 202518.9919.0018.8318.9518.17-0.05%34,518