Skip to main content
Global X Enhanced S&P 500 Covered Call ETF (TSX:USCL)
Canada flag Canada · Delayed Price · Currency is CAD
23.44
-0.21 (-0.91%)
At close: Dec 5, 2025

TSX:USCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6523.6523.4323.4423.44-0.91%23,605
Dec 4, 202523.7423.7423.5823.6523.650.13%13,744
Dec 3, 202523.6023.6423.5423.6223.620.04%9,725
Dec 2, 202523.6623.6723.5923.6123.61-0.08%14,355
Dec 1, 202523.5323.6823.5023.6323.63-0.13%14,173
Nov 28, 202523.7323.7323.5523.6623.66-1.17%15,929
Nov 27, 202524.0024.0023.8823.9423.70-0.04%32,622
Nov 26, 202523.9924.0023.9323.9523.700.13%21,216
Nov 25, 202523.5823.9423.5823.9223.680.93%23,152
Nov 24, 202523.4023.7223.4023.7023.461.94%77,025
Nov 21, 202523.0923.4723.0523.2523.010.69%83,801
Nov 20, 202523.7423.8523.0323.0922.85-1.07%95,728
Nov 19, 202523.2923.4423.2223.3423.101.04%46,460
Nov 18, 202523.3323.3323.0123.1022.86-1.49%72,243
Nov 17, 202523.5323.7023.3423.4523.21-0.64%31,443
Nov 14, 202523.3323.7423.2923.6023.36-0.04%43,393
Nov 13, 202523.8923.8923.6023.6123.37-1.25%52,612
Nov 12, 202523.9923.9923.8623.9123.67-0.04%17,468
Nov 11, 202523.7623.9323.7623.9223.680.17%7,148
Nov 10, 202523.7623.9023.7323.8823.641.40%30,870
Nov 7, 202523.4123.5523.2923.5523.31-0.63%94,680
Nov 6, 202523.9723.9723.6723.7023.46-0.92%56,317
Nov 5, 202523.8224.0523.8223.9223.680.46%32,396
Nov 4, 202523.8923.9323.7823.8123.57-0.58%39,881
Nov 3, 202523.9124.0123.9123.9523.700.38%43,220
Oct 31, 202524.0524.1123.8023.8623.62-0.54%80,218
Oct 30, 202523.9124.1323.9123.9923.50-0.33%63,786
Oct 29, 202524.1224.1223.9624.0723.580.08%42,846
Oct 28, 202524.2224.2224.0024.0523.56-0.29%25,664
Oct 27, 202524.0024.1224.0024.1223.631.01%45,168
Oct 24, 202523.9023.9723.8823.8823.390.76%44,616
Oct 23, 202523.5523.7623.5523.7023.220.51%40,408
Oct 22, 202523.7523.7523.4523.5823.10-0.72%60,757
Oct 21, 202523.8023.8023.7323.7523.27-0.17%18,778
Oct 20, 202523.6123.8023.6123.7923.311.32%53,129
Oct 17, 202523.4023.5023.3423.4823.000.34%51,781
Oct 16, 202523.6423.6523.3123.4022.92-0.55%63,061
Oct 15, 202523.5723.7023.3823.5323.050.30%48,866
Oct 14, 202523.2623.5923.2023.4622.981.60%99,541
Oct 10, 202523.6123.6923.0823.0922.62-2.45%120,992
Oct 9, 202523.5823.6823.5823.6723.190.40%43,451
Oct 8, 202523.5123.5923.4823.5823.100.45%31,536
Oct 7, 202523.5623.5623.4223.4722.99-0.30%27,287
Oct 6, 202523.5623.5623.4923.5423.060.30%20,094
Oct 3, 202523.4623.5423.4523.4722.99-0.04%22,022
Oct 2, 202523.4423.5023.4423.4823.000.34%42,569
Oct 1, 202523.2623.4323.2523.4022.920.43%40,839
Sep 30, 202523.2423.3023.1523.3022.830.30%23,440
Sep 29, 202523.2323.2923.1723.2322.76-0.90%26,013
Sep 26, 202523.3423.4523.3423.4422.720.47%24,527
Sep 25, 202523.2323.3323.2023.3322.62-35,645
Sep 24, 202523.3423.3723.2823.3322.620.34%29,288
Sep 23, 202523.2923.3423.2423.2522.54-0.17%47,744
Sep 22, 202523.1023.3023.1023.2922.580.65%104,280
Sep 19, 202523.2023.2023.0523.1422.430.26%22,020
Sep 18, 202523.0223.1323.0223.0822.370.61%67,111
Sep 17, 202522.9022.9522.8422.9422.240.13%34,630
Sep 16, 202522.9322.9322.8722.9122.21-0.28%68,287
Sep 15, 202523.0423.1322.9622.9822.27-0.33%60,628
Sep 12, 202523.0423.0923.0323.0522.350.07%25,406
Sep 11, 202522.9623.0522.9623.0422.330.50%86,710
Sep 10, 202522.9722.9722.8822.9222.220.22%79,056
Sep 9, 202522.7522.8722.7222.8722.170.70%67,684
Sep 8, 202522.7122.7722.6822.7122.02-0.11%37,105
Sep 5, 202522.7522.7722.6122.7422.04-0.02%18,198
Sep 4, 202522.5722.7422.5722.7422.041.16%22,272
Sep 3, 202522.4822.5022.3922.4821.79-97,906
Sep 2, 202522.3122.4822.1622.4821.790.36%51,754
Aug 29, 202522.5322.5522.3622.4021.71-1.93%26,094
Aug 28, 202522.8322.8422.7522.8421.900.15%84,754
Aug 27, 202522.9022.9022.7922.8121.87-0.24%33,855
Aug 26, 202522.8222.8622.7522.8621.920.18%42,460
Aug 25, 202522.8122.8622.7722.8221.88-0.13%54,442
Aug 22, 202522.7422.9022.7422.8521.910.79%49,267
Aug 21, 202522.6422.7422.6322.6721.74-0.18%18,430
Aug 20, 202522.7522.7522.5222.7121.78-17,591
Aug 19, 202522.7722.8122.6922.7121.78-24,377
Aug 18, 202522.6922.7522.6522.7121.78-0.26%43,683
Aug 15, 202522.8022.8022.7022.7721.84-44,827
Aug 14, 202522.6622.7822.6622.7721.840.49%28,614
Aug 13, 202522.7022.7022.6022.6621.730.18%20,021
Aug 12, 202522.4922.6222.4422.6221.691.03%59,070
Aug 11, 202522.4222.5022.3922.3921.470.02%133,136
Aug 8, 202522.2422.3922.2422.3921.470.81%24,303
Aug 7, 202522.3322.3422.1722.2121.30-0.07%32,300
Aug 6, 202522.1522.2522.0922.2221.310.27%21,566
Aug 5, 202522.3922.3922.1222.1621.251.09%40,232
Aug 1, 202522.0122.0121.8021.9221.02-2.01%70,241
Jul 31, 202522.6022.6022.3422.3721.45-1.11%37,085
Jul 30, 202522.6422.6722.5722.6221.460.31%42,585
Jul 29, 202522.6422.6422.5222.5521.390.20%32,844
Jul 28, 202522.5322.5322.4622.5121.350.29%35,567
Jul 25, 202522.3822.4822.3722.4421.290.94%35,189
Jul 24, 202522.2322.2722.2022.2321.090.50%24,521
Jul 23, 202522.1122.1322.0522.1220.980.55%31,778
Jul 22, 202522.1722.1721.9622.0020.87-0.72%98,016
Jul 21, 202522.2322.2522.1522.1621.02-0.14%36,116
Jul 18, 202522.2222.2222.1522.1921.05-0.25%25,284
Jul 17, 202522.1622.2722.1622.2521.101.02%42,900
Jul 16, 202522.1022.1121.8322.0220.89-0.05%82,336