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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.75	22.74	22.74	22.77	22.61	17,898
September 04, 2025	22.57	22.74	22.74	22.74	22.57	22,300
September 03, 2025	22.48	22.48	22.48	22.5	22.39	97,906
September 02, 2025	22.31	22.48	22.48	22.48	22.16	51,800
August 29, 2025	22.53	22.4	22.4	22.55	22.36	26,100
August 28, 2025	22.83	22.84	22.59	22.84	22.75	84,800
August 27, 2025	22.9	22.81	22.56	22.9	22.79	33,900
August 26, 2025	22.82	22.86	22.86	22.86	22.75	42,500
August 25, 2025	22.81	22.82	22.82	22.86	22.77	54,442
August 22, 2025	22.74	22.85	22.85	22.9	22.74	49,300
August 21, 2025	22.64	22.67	22.67	22.74	22.63	18,430
August 20, 2025	22.75	22.71	22.71	22.75	22.52	17,600
August 19, 2025	22.77	22.71	22.71	22.81	22.69	24,400
August 18, 2025	22.69	22.71	22.71	22.75	22.65	43,700
August 15, 2025	22.8	22.77	22.77	22.8	22.7	44,827
August 14, 2025	22.66	22.77	22.77	22.78	22.66	28,614
August 13, 2025	22.7	22.66	22.66	22.7	22.6	20,021
August 12, 2025	22.49	22.62	22.62	22.62	22.44	59,100
August 11, 2025	22.42	22.39	22.39	22.5	22.39	133,136
August 08, 2025	22.24	22.39	22.39	22.39	22.24	24,303
August 07, 2025	22.33	22.21	22.21	22.34	22.17	32,300
August 06, 2025	22.15	22.22	22.22	22.25	22.09	21,600
August 05, 2025	22.39	22.16	22.16	22.39	22.12	40,232
August 01, 2025	22.01	21.92	21.92	22.01	21.8	70,241
July 31, 2025	22.6	22.37	22.37	22.6	22.34	37,085
July 30, 2025	22.64	22.62	22.62	22.67	22.57	42,585
July 29, 2025	22.64	22.55	22.55	22.64	22.52	32,844
July 28, 2025	22.53	22.51	22.51	22.53	22.46	35,600
July 25, 2025	22.38	22.44	22.44	22.48	22.37	35,200
July 24, 2025	22.23	22.23	22.23	22.27	22.2	24,521
July 23, 2025	22.11	22.12	22.12	22.13	22.05	31,800
July 22, 2025	22.17	22	22	22.17	21.96	98,016
July 21, 2025	22.23	22.16	22.16	22.25	22.15	36,116
July 18, 2025	22.22	22.19	22.19	22.22	22.15	25,300
July 17, 2025	22.16	22.25	22.25	22.27	22.16	42,900
July 16, 2025	22.1	22.02	22.02	22.11	21.83	82,336
July 15, 2025	22.15	22.03	22.03	22.15	22.03	37,825
July 14, 2025	22.02	22.05	22.05	22.07	21.96	50,240
July 11, 2025	21.98	21.99	21.99	22.03	21.92	41,877
July 10, 2025	22.05	22	22	22.05	22	24,721
July 09, 2025	22.01	21.98	21.98	22.01	21.92	40,152
July 08, 2025	21.92	21.88	21.88	21.92	21.86	16,852
July 07, 2025	21.78	21.86	21.86	21.87	21.78	39,500
July 04, 2025	21.84	21.75	21.75	21.84	21.7	18,418
July 03, 2025	21.76	21.76	21.76	21.99	21.73	27,332
July 02, 2025	21.69	21.69	21.69	21.75	21.65	37,717
June 30, 2025	21.8	21.68	21.68	21.8	21.62	42,100
June 27, 2025	21.87	22	22	22.06	21.85	46,412
June 26, 2025	21.81	21.79	21.79	21.81	21.7	83,278
June 25, 2025	21.89	21.81	21.81	21.9	21.8	44,654
June 24, 2025	21.74	21.82	21.82	21.83	21.66	70,331
June 23, 2025	21.66	21.61	21.61	21.66	21.4	61,043
June 20, 2025	21.55	21.43	21.43	21.55	21.38	58,266
June 19, 2025	21.32	21.34	21.34	21.37	21.16	75,400
June 18, 2025	21.32	21.37	21.37	21.45	21.28	34,100
June 17, 2025	21.3	21.27	21.27	21.31	21.22	53,400
June 16, 2025	21.19	21.27	21.27	21.29	21.16	33,716
June 13, 2025	21.28	21.11	21.11	21.29	21.11	54,642
June 12, 2025	21.37	21.33	21.33	21.37	21.27	43,917
June 11, 2025	21.54	21.39	21.39	21.54	21.35	50,325

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