Skip to main content
Global X S&P 500 Covered Call ETF (TSX:USCC)
Canada flag Canada · Delayed Price · Currency is CAD
19.86
+0.05 (0.25%)
Apr 28, 2026, 3:56 PM EST

TSX:USCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.8019.8719.8019.87-0.30%3,468
Apr 27, 202619.7619.8519.7619.8119.81-0.30%15,008
Apr 24, 202619.9119.9119.7619.8719.870.35%13,071
Apr 23, 202619.8119.8119.8019.8019.80-0.20%624
Apr 22, 202619.7419.8419.7419.8419.840.76%849
Apr 21, 202619.8219.8219.6919.6919.69-0.25%10,488
Apr 20, 202619.8019.8119.7019.7419.74-0.30%8,377
Apr 17, 202619.7319.8319.7319.8019.800.41%8,512
Apr 16, 202619.6619.7219.6619.7219.720.15%9,440
Apr 15, 202619.6619.7119.6419.6919.690.15%6,937
Apr 14, 202619.4819.6719.4819.6619.660.87%28,214
Apr 13, 202619.4319.4919.4319.4919.490.15%10,550
Apr 10, 202619.5319.5319.4519.4619.460.05%2,772
Apr 9, 202619.3719.4519.3519.4519.450.31%1,953
Apr 8, 202619.5019.5119.3519.3919.391.47%12,118
Apr 7, 202619.1419.1418.9819.1119.11-0.21%16,436
Apr 6, 202619.0819.1519.0819.1519.150.47%4,066
Apr 2, 202618.8019.0918.8019.0619.060.37%14,024
Apr 1, 202619.0219.0618.9918.9918.990.32%7,826
Mar 31, 202618.6318.9518.6318.9318.931.61%26,316
Mar 30, 202618.7718.7718.5318.6318.460.16%37,325
Mar 27, 202618.7618.7618.5918.6018.43-1.43%17,730
Mar 26, 202618.9719.0818.8718.8718.70-1.31%25,524
Mar 25, 202619.1619.2019.0819.1218.950.84%130,661
Mar 24, 202618.9019.0518.9018.9618.79-0.21%52,123
Mar 23, 202618.9319.0818.9319.0018.831.44%56,445
Mar 20, 202618.9518.9518.6718.7318.56-1.78%6,765
Mar 19, 202618.9819.0718.9319.0718.90-0.10%18,822
Mar 18, 202619.3019.3019.0919.0918.92-1.16%5,738
Mar 17, 202619.3919.3919.3019.3219.140.49%7,744
Mar 16, 202619.1519.2519.1519.2219.050.68%13,150
Mar 13, 202619.2919.2919.0919.0918.920.16%6,992
Mar 12, 202619.1219.1519.0619.0618.89-1.04%39,681
Mar 11, 202619.2819.3219.1819.2619.09-0.05%17,557
Mar 10, 202619.3119.3919.2119.2719.10-0.21%18,034
Mar 9, 202619.0019.3418.8819.3119.140.84%25,780
Mar 6, 202619.2619.2819.1519.1518.98-1.79%18,045
Mar 5, 202619.5219.5319.4019.5019.33-0.20%31,012
Mar 4, 202619.5319.6119.5319.5419.360.46%3,982
Mar 3, 202619.4219.5019.2519.4519.28-0.87%38,694
Mar 2, 202619.4919.6719.4519.6219.440.15%11,332
Feb 27, 202619.5719.5919.4819.5919.41-1.31%16,756
Feb 26, 202619.8019.8719.7819.8519.51-0.30%22,858
Feb 25, 202619.8619.9319.8619.9119.570.45%6,247
Feb 24, 202619.7819.8419.6419.8219.480.56%10,955
Feb 23, 202619.7919.8019.6319.7119.37-0.50%5,952
Feb 20, 202619.7919.8119.7319.8119.470.46%17,616
Feb 19, 202619.7019.7319.6719.7219.38-0.20%2,361
Feb 18, 202619.6719.7719.6519.7619.420.97%7,865
Feb 17, 202619.5419.6319.4819.5719.230.46%2,161
Feb 13, 202619.5219.5919.4119.4819.15-0.08%16,049
Feb 12, 202619.7019.7219.5019.5019.16-0.94%39,651
Feb 11, 202619.7419.7719.6519.6819.340.10%13,512
Feb 10, 202619.6919.7019.6519.6619.32-0.20%8,464
Feb 9, 202619.6119.7519.6119.7019.36-0.25%9,957
Feb 6, 202619.5819.7819.5619.7519.411.44%22,492
Feb 5, 202619.5019.5619.4319.4719.14-0.87%27,579
Feb 4, 202619.7819.7819.5719.6419.30-0.36%19,239
Feb 3, 202619.9419.9419.6319.7119.37-0.90%17,069
Feb 2, 202619.7819.9219.7519.8919.551.22%6,188
Jan 30, 202619.6019.6619.6019.6519.31-0.30%3,179
Jan 29, 202619.7519.7519.6419.7119.21-0.71%54,050
Jan 28, 202619.8619.8919.8519.8519.35-0.15%13,944
Jan 27, 202619.9319.9419.8619.8819.38-0.70%10,425
Jan 26, 202619.9120.0419.9120.0219.510.35%11,894
Jan 23, 202620.0220.0219.9519.9519.45-0.40%5,879
Jan 22, 202620.0420.0620.0020.0319.520.15%18,213
Jan 21, 202619.8420.0819.8220.0019.491.11%14,293
Jan 20, 202619.8919.9719.7719.7819.28-0.65%33,979
Jan 19, 202620.3920.3919.9119.9119.41-1.78%71,258
Jan 16, 202620.2520.3120.2420.2719.760.25%14,008
Jan 15, 202620.2720.3020.2220.2219.710.20%4,836
Jan 14, 202620.2120.2120.0820.1819.67-0.30%12,750
Jan 13, 202620.2820.2820.2120.2419.73-0.15%12,180
Jan 12, 202620.2020.2720.2020.2719.76-5,919
Jan 9, 202620.1520.2820.1520.2719.760.70%5,167
Jan 8, 202620.0620.1320.0620.1319.620.25%5,864
Jan 7, 202620.0920.1020.0720.0819.570.02%5,967
Jan 6, 202619.9920.0819.9920.0819.570.83%8,016
Jan 5, 202619.9919.9919.9119.9119.410.76%20,142
Jan 2, 202619.8619.8619.7219.7619.260.15%7,199
Dec 31, 202519.7919.8019.7319.7319.23-1.15%6,520
Dec 30, 202520.0020.0019.9619.9619.30-1,360
Dec 29, 202519.9619.9619.9119.9619.30-0.10%2,864
Dec 24, 202519.9519.9819.9419.9819.310.18%1,177
Dec 23, 202519.9319.9519.9319.9519.28-0.08%6,358
Dec 22, 202519.9819.9819.9219.9619.300.25%11,240
Dec 19, 202519.8419.9119.8419.9119.250.78%633
Dec 18, 202519.8019.8119.7219.7619.100.53%38,837
Dec 17, 202519.8619.8619.6519.6519.00-0.46%21,845
Dec 16, 202519.7819.7919.7119.7419.08-0.48%7,620
Dec 15, 202519.9419.9419.8319.8419.170.08%4,632
Dec 12, 202519.9519.9519.8119.8219.16-0.85%15,671
Dec 11, 202519.9319.9919.8919.9919.32-3,390
Dec 10, 202519.9119.9919.9119.9919.320.10%7,563
Dec 9, 202519.9519.9819.9519.9719.310.05%1,992
Dec 8, 202520.0020.0019.9519.9619.30-0.10%9,700
Dec 5, 202520.0920.0919.9819.9819.31-0.79%2,942
Dec 4, 202520.1920.1920.1220.1419.470.05%836
Dec 3, 202520.0620.1320.0620.1319.460.10%6,611