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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	20.12	20.2	20.2	20.21	20.12	15,900
October 17, 2025	19.9	19.99	19.99	20.02	19.9	6,211
October 16, 2025	20.06	19.94	19.94	20.11	19.88	34,762
October 15, 2025	20.09	20.05	20.05	20.14	19.93	30,026
October 14, 2025	20	20.02	20.02	20.08	19.83	63,100
October 10, 2025	20.15	19.74	19.74	20.15	19.73	48,558
October 09, 2025	20.06	20.13	20.13	20.14	20.06	8,153
October 08, 2025	20.04	20.07	20.07	20.07	20.03	17,872
October 07, 2025	20.06	19.99	19.99	20.06	19.96	15,645
October 06, 2025	20.04	20.04	20.04	20.04	20.02	13,400
October 03, 2025	19.98	19.98	19.98	20.04	19.98	12,805
October 02, 2025	19.97	19.99	19.99	20	19.97	23,097
October 01, 2025	19.85	19.94	19.94	19.96	19.84	11,044
September 30, 2025	19.79	19.88	19.88	19.88	19.76	12,600
September 29, 2025	19.81	19.81	19.81	19.87	19.78	25,808
September 26, 2025	19.89	19.96	19.96	19.97	19.89	11,835
September 25, 2025	19.82	19.88	19.88	19.89	19.82	35,322
September 24, 2025	19.9	19.89	19.89	19.91	19.87	23,407
September 23, 2025	19.86	19.85	19.85	19.89	19.83	5,500
September 22, 2025	19.73	19.87	19.87	19.87	19.73	11,310
September 19, 2025	19.74	19.76	19.76	19.76	19.69	15,044
September 18, 2025	19.68	19.71	19.71	19.75	19.68	8,700
September 17, 2025	19.62	19.61	19.61	19.62	19.55	19,542
September 16, 2025	19.62	19.62	19.62	19.62	19.58	33,603
September 15, 2025	19.7	19.65	19.65	19.74	19.65	10,900
September 12, 2025	19.69	19.69	19.69	19.72	19.68	9,600
September 11, 2025	19.67	19.69	19.69	19.69	19.66	10,948
September 10, 2025	19.64	19.6	19.6	19.64	19.58	33,658
September 09, 2025	19.43	19.56	19.56	19.56	19.43	6,300
September 08, 2025	19.47	19.44	19.44	19.48	19.43	26,800
September 05, 2025	19.49	19.47	19.47	19.49	19.4	1,866
September 04, 2025	19.42	19.47	19.47	19.47	19.41	5,932
September 03, 2025	19.25	19.3	19.3	19.31	19.24	19,531
September 02, 2025	19.13	19.32	19.32	19.32	19.08	29,500
August 29, 2025	19.38	19.24	19.24	19.38	19.21	13,990
August 28, 2025	19.53	19.53	19.53	19.53	19.47	26,800
August 27, 2025	19.71	19.52	19.52	19.71	19.47	7,600
August 26, 2025	19.54	19.55	19.55	19.55	19.48	4,347
August 25, 2025	19.53	19.54	19.54	19.54	19.5	2,400

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