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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.79	19.81	19.81	19.81	19.73	17,616
February 19, 2026	19.7	19.72	19.72	19.73	19.67	2,400
February 18, 2026	19.67	19.76	19.76	19.77	19.65	7,900
February 17, 2026	19.54	19.57	19.57	19.63	19.48	2,200
February 13, 2026	19.52	19.48	19.48	19.59	19.41	16,049
February 12, 2026	19.7	19.5	19.5	19.72	19.5	39,700
February 11, 2026	19.74	19.68	19.68	19.77	19.65	13,512
February 10, 2026	19.69	19.66	19.66	19.7	19.65	8,500
February 09, 2026	19.61	19.7	19.7	19.75	19.61	10,000
February 06, 2026	19.58	19.75	19.75	19.78	19.56	22,492
February 05, 2026	19.5	19.47	19.47	19.56	19.43	27,600
February 04, 2026	19.78	19.64	19.64	19.78	19.57	19,239
February 03, 2026	19.94	19.71	19.71	19.94	19.63	17,069
February 02, 2026	19.78	19.89	19.89	19.92	19.75	6,200
January 30, 2026	19.6	19.65	19.65	19.66	19.6	3,200
January 29, 2026	19.75	19.71	19.71	19.75	19.64	54,050
January 28, 2026	19.86	19.85	19.85	19.89	19.85	13,944
January 27, 2026	19.93	19.88	19.88	19.94	19.86	10,425
January 26, 2026	19.91	20.02	20.02	20.04	19.91	11,900
January 23, 2026	20.02	19.95	19.95	20.02	19.95	5,900
January 22, 2026	20.04	20.03	20.03	20.06	20	18,213
January 21, 2026	19.84	20	20	20.08	19.82	14,300
January 20, 2026	19.89	19.78	19.78	19.97	19.77	34,000
January 19, 2026	20.39	19.91	19.91	20.39	19.91	71,300
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

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