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
February 20, 2026	23	23.12	23.12	23.13	22.96	25,627
February 19, 2026	22.96	22.97	22.97	23.01	22.88	13,300
February 18, 2026	22.83	23.04	23.04	23.07	22.83	80,200
February 17, 2026	22.63	22.77	22.77	22.84	22.63	27,924
February 13, 2026	22.66	22.67	22.67	22.8	22.54	19,000
February 12, 2026	22.97	22.69	22.69	23	22.63	126,700
February 11, 2026	22.96	22.94	22.94	23.08	22.89	73,100
February 10, 2026	22.91	22.91	22.91	22.97	22.88	23,434
February 09, 2026	22.88	22.97	22.97	23.03	22.85	36,845
February 06, 2026	22.75	23.05	23.05	23.08	22.69	69,034
February 05, 2026	22.73	22.65	22.65	22.77	22.53	66,848
February 04, 2026	23	22.9	22.9	23.06	22.78	30,300
February 03, 2026	23.21	22.99	22.99	23.24	22.84	61,900
February 02, 2026	22.95	23.25	23.25	23.32	22.95	16,600
January 30, 2026	22.84	22.96	22.96	22.96	22.78	15,832
January 29, 2026	23.14	23.02	23.02	23.14	22.84	89,715
January 28, 2026	23.21	23.21	23.21	23.27	23.19	9,205
January 27, 2026	23.37	23.24	23.24	23.37	23.2	20,935
January 26, 2026	23.25	23.45	23.45	23.49	23.25	34,900
January 23, 2026	23.4	23.3	23.3	23.42	23.28	18,236
January 22, 2026	23.49	23.45	23.45	23.51	23.43	36,848
January 21, 2026	23.16	23.42	23.42	23.53	23.15	21,138
January 20, 2026	23.15	23.1	23.1	23.37	23.1	72,900
January 19, 2026	23.77	23.29	23.29	23.77	23.29	55,744
January 16, 2026	23.77	23.81	23.81	23.86	23.77	8,836
January 15, 2026	23.75	23.77	23.77	23.87	23.75	9,800
January 14, 2026	23.7	23.69	23.69	23.7	23.54	28,715
January 13, 2026	23.77	23.79	23.79	23.82	23.72	25,434
January 12, 2026	23.62	23.82	23.82	23.82	23.62	28,809
January 09, 2026	23.6	23.82	23.82	23.84	23.6	21,569
January 08, 2026	23.56	23.6	23.6	23.63	23.53	18,743
January 07, 2026	23.55	23.55	23.55	23.63	23.51	16,124
January 06, 2026	23.3	23.54	23.54	23.54	23.3	23,500
January 05, 2026	23.31	23.29	23.29	23.36	23.28	14,209
January 02, 2026	23.14	23.07	23.07	23.17	23	36,728
December 31, 2025	23.16	23.03	23.03	23.16	23.03	11,523
December 30, 2025	23.38	23.38	23.14	23.39	23.35	12,704
December 29, 2025	23.25	23.38	23.38	23.38	23.25	41,851
December 23, 2025	23.18	23.38	23.38	23.38	23.18	18,710
December 22, 2025	23.38	23.38	23.38	23.38	23.29	25,816
December 19, 2025	23.18	23.32	23.32	23.33	23.18	12,900
December 18, 2025	23.13	23.07	23.07	23.18	23.03	92,300
December 17, 2025	23.22	22.9	22.9	23.22	22.9	80,400
December 16, 2025	23.19	23.08	23.08	23.19	22.98	26,454
December 15, 2025	23.39	23.17	23.17	23.39	23.16	11,803
December 12, 2025	23.48	23.2	23.2	23.48	23.16	86,674
December 11, 2025	23.26	23.43	23.43	23.43	23.25	14,100
December 10, 2025	23.41	23.4	23.4	23.46	23.36	18,221
December 09, 2025	23.49	23.4	23.4	23.49	23.35	10,463
December 08, 2025	23.4	23.44	23.44	23.44	23.38	16,330
December 05, 2025	23.65	23.44	23.44	23.65	23.43	23,605
December 04, 2025	23.74	23.65	23.65	23.74	23.58	13,744
December 03, 2025	23.6	23.62	23.62	23.64	23.54	9,725
December 02, 2025	23.66	23.61	23.61	23.67	23.59	14,355
December 01, 2025	23.53	23.63	23.63	23.68	23.5	14,200
November 28, 2025	23.73	23.66	23.66	23.73	23.55	15,929
November 27, 2025	24	23.94	23.69	24	23.88	32,622
November 26, 2025	23.99	23.95	23.95	24	23.93	21,216
November 25, 2025	23.58	23.92	23.92	23.94	23.58	23,200
November 24, 2025	23.4	23.7	23.7	23.72	23.4	77,025

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