Skip to main content
Global X Enhanced S&P 500 Covered Call ETF (TSX:USCL)
Canada flag Canada · Delayed Price · Currency is CAD
23.17
+0.06 (0.26%)
Apr 28, 2026, 3:59 PM EST

TSX:USCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.0123.1723.0123.1723.170.26%14,507
Apr 27, 202623.0623.1222.9923.1123.11-0.13%19,636
Apr 24, 202623.1623.1723.1023.1423.140.35%19,232
Apr 23, 202623.0923.1522.9723.0623.06-0.17%13,996
Apr 22, 202622.9723.1022.9723.1023.100.83%5,311
Apr 21, 202623.0123.0322.8822.9122.91-0.17%15,197
Apr 20, 202622.9723.0522.9422.9522.95-0.52%12,196
Apr 17, 202622.9623.1022.9623.0723.070.70%44,475
Apr 16, 202622.9922.9922.8822.9122.91-7,615
Apr 15, 202622.9022.9322.8722.9122.910.35%18,380
Apr 14, 202622.6422.8622.6422.8322.830.57%30,882
Apr 13, 202622.6122.7022.5022.7022.700.49%14,786
Apr 10, 202622.6422.6422.5722.5922.590.22%6,625
Apr 9, 202622.4422.5822.4222.5422.540.45%18,446
Apr 8, 202622.5722.5722.3922.4422.441.63%41,163
Apr 7, 202622.1022.1021.8822.0822.08-0.14%33,143
Apr 6, 202621.9622.1321.9322.1122.110.32%10,210
Apr 2, 202621.6922.0521.6722.0422.040.59%17,187
Apr 1, 202621.9322.0121.8621.9121.910.55%29,056
Mar 31, 202621.2721.8521.2721.7921.792.16%17,307
Mar 30, 202621.5821.5821.2121.3321.09-0.05%26,846
Mar 27, 202621.6821.6821.2921.3421.10-1.79%23,250
Mar 26, 202621.9622.0321.7221.7321.49-1.67%32,053
Mar 25, 202622.1322.2022.0522.1021.850.96%229,628
Mar 24, 202621.7822.0021.7821.8921.640.27%60,257
Mar 23, 202621.9122.0321.8221.8321.581.44%62,568
Mar 20, 202621.8521.8621.4221.5221.28-2.18%27,872
Mar 19, 202621.8722.0321.8222.0021.75-0.23%24,052
Mar 18, 202622.3322.3322.0522.0521.80-1.43%16,460
Mar 17, 202622.3622.4522.3422.3722.120.68%8,951
Mar 16, 202622.1722.3222.1622.2221.970.77%38,501
Mar 13, 202622.2822.3522.0522.0521.800.23%51,350
Mar 12, 202622.2122.2122.0022.0021.75-1.39%56,507
Mar 11, 202622.3022.3922.2522.3122.06-0.04%34,330
Mar 10, 202622.3622.4822.3122.3222.07-0.18%58,930
Mar 9, 202621.9022.3621.7522.3622.110.95%48,552
Mar 6, 202622.4022.4022.1222.1521.90-2.25%61,451
Mar 5, 202622.6922.7222.5222.6622.41-0.26%79,664
Mar 4, 202622.7322.8322.6422.7222.460.66%57,889
Mar 3, 202622.5322.6422.3222.5722.32-1.23%171,417
Mar 2, 202622.6122.9322.5622.8522.590.48%83,658
Feb 27, 202622.7922.7922.6422.7422.48-1.90%137,738
Feb 26, 202623.3423.3423.0823.1822.68-0.34%52,589
Feb 25, 202623.1623.3023.1623.2622.760.65%17,612
Feb 24, 202622.9623.1422.9023.1122.610.70%23,676
Feb 23, 202623.1023.1222.8522.9522.46-0.74%25,752
Feb 20, 202623.0023.1322.9623.1222.620.65%25,627
Feb 19, 202622.9623.0122.8822.9722.48-0.30%13,260
Feb 18, 202622.8323.0722.8323.0422.541.19%80,190
Feb 17, 202622.6322.8422.6322.7722.280.46%27,924
Feb 13, 202622.6622.8022.5422.6722.18-0.11%18,982
Feb 12, 202622.9723.0022.6322.6922.20-1.07%126,681
Feb 11, 202622.9623.0822.8922.9422.440.11%73,080
Feb 10, 202622.9122.9722.8822.9122.42-0.26%23,434
Feb 9, 202622.8823.0322.8522.9722.48-0.35%36,845
Feb 6, 202622.7523.0822.6923.0522.551.77%69,034
Feb 5, 202622.7322.7722.5322.6522.16-1.09%66,848
Feb 4, 202623.0023.0622.7822.9022.41-0.39%30,266
Feb 3, 202623.2123.2422.8422.9922.50-1.12%61,855
Feb 2, 202622.9523.3222.9523.2522.751.26%16,551
Jan 30, 202622.8422.9622.7822.9622.47-0.26%15,832
Jan 29, 202623.1423.1422.8423.0222.29-0.82%89,715
Jan 28, 202623.2123.2723.1923.2122.47-0.13%9,205
Jan 27, 202623.3723.3723.2023.2422.50-0.90%20,935
Jan 26, 202623.2523.4923.2523.4522.710.67%34,877
Jan 23, 202623.4023.4223.2823.3022.56-0.66%18,236
Jan 22, 202623.4923.5123.4223.4522.710.13%36,848
Jan 21, 202623.1623.5323.1523.4222.681.39%21,138
Jan 20, 202623.1523.3723.1023.1022.37-0.82%72,861
Jan 19, 202623.7723.7723.2923.2922.55-2.16%55,744
Jan 16, 202623.7723.8623.7723.8123.050.15%8,836
Jan 15, 202623.7523.8723.7523.7723.020.34%9,789
Jan 14, 202623.7023.7023.5423.6922.94-0.42%28,715
Jan 13, 202623.7723.8223.7223.7923.04-0.13%25,434
Jan 12, 202623.6223.8223.6223.8223.07-28,809
Jan 9, 202623.6023.8423.6023.8223.070.95%21,569
Jan 8, 202623.5623.6323.5323.6022.850.19%18,743
Jan 7, 202623.5523.6323.5123.5522.800.04%16,124
Jan 6, 202623.3023.5423.3023.5422.791.07%23,499
Jan 5, 202623.3123.3623.2823.2922.550.95%14,209
Jan 2, 202623.1423.1723.0023.0722.340.17%36,728
Dec 31, 202523.1623.1623.0323.0322.30-1.50%11,523
Dec 30, 202523.3823.3923.3523.3822.40-12,704
Dec 29, 202523.2523.3823.2523.3822.40-0.09%41,851
Dec 24, 202523.3723.4123.3523.4022.420.09%11,982
Dec 23, 202523.1823.3823.1823.3822.40-18,710
Dec 22, 202523.3823.3823.2923.3822.400.26%25,816
Dec 19, 202523.1823.3323.1823.3222.341.11%12,868
Dec 18, 202523.1323.1823.0323.0722.100.72%92,297
Dec 17, 202523.2223.2222.9022.9021.94-0.78%80,351
Dec 16, 202523.1923.1922.9823.0822.11-0.39%26,454
Dec 15, 202523.3923.3923.1623.1722.20-0.13%11,803
Dec 12, 202523.4823.4823.1623.2022.23-0.98%86,674
Dec 11, 202523.2623.4323.2523.4322.450.13%14,060
Dec 10, 202523.4123.4623.3623.4022.42-18,221
Dec 9, 202523.4923.4923.3523.4022.42-0.17%10,463
Dec 8, 202523.4023.4423.3823.4422.460.02%16,330
Dec 5, 202523.6523.6523.4323.4422.45-0.91%23,605
Dec 4, 202523.7423.7423.5823.6522.660.13%13,744
Dec 3, 202523.6023.6423.5423.6222.630.04%9,725