Global X S&P 500 Covered Call ETF - USCC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	20.25	20.27	20.27	20.31	20.24	14,008
January 15, 2026	20.27	20.22	20.22	20.3	20.22	4,836
January 14, 2026	20.21	20.18	20.18	20.21	20.08	12,800
January 13, 2026	20.28	20.24	20.24	20.28	20.21	12,200
January 12, 2026	20.2	20.27	20.27	20.27	20.2	5,919
January 09, 2026	20.15	20.27	20.27	20.28	20.15	5,167
January 08, 2026	20.06	20.13	20.13	20.13	20.06	5,864
January 07, 2026	20.09	20.08	20.08	20.1	20.07	6,000
January 06, 2026	19.99	20.08	20.08	20.08	19.99	8,016
January 05, 2026	19.99	19.91	19.91	19.99	19.91	20,142
January 02, 2026	19.86	19.76	19.76	19.86	19.72	7,200
December 31, 2025	19.79	19.73	19.73	19.8	19.73	6,520
December 30, 2025	20	19.96	19.8	20	19.96	1,400
December 29, 2025	19.96	19.96	19.96	19.96	19.91	2,900
December 23, 2025	19.93	19.95	19.95	19.95	19.93	6,358
December 22, 2025	19.98	19.96	19.96	19.98	19.92	11,240
December 19, 2025	19.84	19.91	19.91	19.91	19.84	633
December 18, 2025	19.8	19.76	19.76	19.81	19.72	38,837
December 17, 2025	19.86	19.65	19.65	19.86	19.65	21,845
December 16, 2025	19.78	19.74	19.74	19.79	19.71	7,620
December 15, 2025	19.94	19.84	19.84	19.94	19.83	4,632
December 12, 2025	19.95	19.82	19.82	19.95	19.81	15,671
December 11, 2025	19.93	19.99	19.99	19.99	19.89	3,400
December 10, 2025	19.91	19.99	19.99	19.99	19.91	7,600
December 09, 2025	19.95	19.97	19.97	19.98	19.95	2,000
December 08, 2025	20	19.96	19.96	20	19.95	9,700
December 05, 2025	20.09	19.98	19.98	20.09	19.98	2,942
December 04, 2025	20.19	20.14	20.14	20.19	20.12	836
December 03, 2025	20.06	20.13	20.13	20.13	20.06	6,611
December 02, 2025	20.15	20.11	20.11	20.16	20.11	13,538
December 01, 2025	20.04	20.11	20.11	20.13	20.04	4,307
November 28, 2025	20.11	20.15	20.15	20.16	20.08	3,646
November 27, 2025	20.46	20.35	20.35	20.46	20.27	25,856
November 26, 2025	20.35	20.33	20.33	20.35	20.32	8,705
November 25, 2025	20.14	20.26	20.26	20.26	20.11	5,100
November 24, 2025	20.01	20.16	20.16	20.17	20.01	26,420
November 21, 2025	19.84	19.87	19.87	19.95	19.75	22,584
November 20, 2025	20.24	19.71	19.71	20.24	19.71	47,900
November 19, 2025	19.88	19.94	19.94	19.98	19.87	16,110
November 18, 2025	19.81	19.81	19.81	19.86	19.71	16,293
November 17, 2025	20.1	19.98	19.98	20.15	19.93	13,000
November 14, 2025	19.97	20.1	20.1	20.18	19.97	14,100
November 13, 2025	20.22	20.11	20.11	20.22	20.1	12,468
November 12, 2025	20.37	20.29	20.29	20.37	20.28	1,033
November 11, 2025	20.25	20.3	20.3	20.32	20.24	2,800
November 10, 2025	20.2	20.28	20.28	20.29	20.18	5,700
November 07, 2025	20.12	20.07	20.07	20.12	19.9	7,700
November 06, 2025	20.34	20.16	20.16	20.34	20.14	36,500
November 05, 2025	20.3	20.19	20.19	20.36	20.19	5,800
November 04, 2025	20.25	20.23	20.23	20.32	20.23	23,400
November 03, 2025	20.36	20.33	20.33	20.37	20.3	16,700
October 31, 2025	20.35	20.27	20.27	20.35	20.22	31,720
October 30, 2025	20.35	20.35	20.35	20.5	20.35	20,502
October 29, 2025	20.41	20.36	20.36	20.41	20.34	27,730
October 28, 2025	20.47	20.39	20.39	20.47	20.36	5,819
October 27, 2025	20.37	20.4	20.4	20.42	20.37	19,716
October 24, 2025	20.3	20.29	20.29	20.33	20.29	7,431
October 23, 2025	20.11	20.16	20.16	20.18	20.09	19,900
October 22, 2025	20.19	20.06	20.06	20.19	19.99	22,123
October 21, 2025	20.16	20.19	20.19	20.21	20.16	4,729

Global X S&P 500 Covered Call ETF (USCC.TO) TSX