Global X - US Large Cap Equity Covered Call - ETF - USCC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 22, 2025	19.5	19.52	19.52	19.57	19.5	9,404
August 21, 2025	19.42	19.43	19.43	19.43	19.4	10,800
August 20, 2025	19.43	19.43	19.43	19.43	19.37	2,840
August 19, 2025	19.48	19.45	19.45	19.48	19.44	7,767
August 18, 2025	19.4	19.44	19.44	19.47	19.4	2,800
August 15, 2025	19.46	19.46	19.46	19.47	19.44	2,800
August 14, 2025	19.42	19.49	19.49	19.49	19.42	9,300
August 13, 2025	19.38	19.39	19.39	19.4	19.36	6,300
August 12, 2025	19.26	19.37	19.37	19.37	19.26	12,138
August 11, 2025	19.23	19.23	19.23	19.29	19.22	18,700
August 08, 2025	19.11	19.2	19.2	19.22	19.11	14,934
August 07, 2025	19.18	19.09	19.09	19.18	19.08	4,144
August 06, 2025	19.06	19.11	19.11	19.12	19.05	3,441
August 05, 2025	19.26	19.07	19.07	19.26	19.05	8,600
August 01, 2025	19	18.9	18.9	19	18.83	17,500
July 31, 2025	19.45	19.21	19.21	19.45	19.2	5,006
July 30, 2025	19.42	19.36	19.36	19.42	19.34	28,329
July 29, 2025	19.33	19.3	19.31	19.37	19.3	4,255
July 28, 2025	19.23	19.29	19.29	19.29	19.23	10,422
July 25, 2025	19.15	19.24	19.24	19.27	19.15	46,371
July 24, 2025	19.08	19.1	19.1	19.12	19.06	5,000
July 23, 2025	19.02	19.02	19.02	19.03	18.99	6,348
July 22, 2025	19.04	18.94	18.94	19.04	18.93	7,700
July 21, 2025	19.11	19.04	19.04	19.12	19.04	9,341
July 18, 2025	19.09	19.07	19.07	19.09	19.05	10,300
July 17, 2025	19.06	19.11	19.11	19.11	19.06	15,134
July 16, 2025	18.99	18.95	18.95	19	18.83	34,518
July 15, 2025	18.98	18.96	18.96	18.99	18.96	7,148
July 14, 2025	18.95	18.97	18.97	18.99	18.92	10,900
July 11, 2025	18.93	18.93	18.93	18.95	18.87	5,427
July 10, 2025	18.95	18.93	18.93	18.95	18.93	2,200
July 09, 2025	18.85	18.93	18.93	18.93	18.85	5,705
July 08, 2025	18.77	18.85	18.85	18.86	18.77	2,824
July 07, 2025	18.75	18.79	18.79	18.84	18.75	20,300
July 04, 2025	18.79	18.8	18.8	18.8	18.71	9,500
July 03, 2025	18.78	18.79	18.79	18.79	18.75	11,900
July 02, 2025	18.74	18.72	18.72	18.76	18.7	11,943
June 30, 2025	18.82	18.71	18.71	18.82	18.68	12,911
June 27, 2025	18.87	18.91	18.91	18.97	18.83	19,132
June 26, 2025	18.62	18.77	18.77	18.77	18.62	1,797
June 25, 2025	18.9	18.79	18.79	18.9	18.79	2,340
June 24, 2025	18.68	18.79	18.79	18.8	18.68	14,900
June 23, 2025	18.64	18.63	18.63	18.66	18.55	14,644
June 20, 2025	18.53	18.53	18.53	18.58	18.52	37,144
June 19, 2025	18.4	18.46	18.46	18.48	18.35	31,201
June 18, 2025	18.41	18.48	18.48	18.54	18.41	2,700

Global X - US Large Cap Equity Covered Call - ETF (USCC.TO) TSX