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
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
November 21, 2025	23.09	23.25	23.25	23.47	23.05	83,801
November 20, 2025	23.74	23.09	23.09	23.85	23.03	95,728
November 19, 2025	23.29	23.34	23.34	23.44	23.22	46,500
November 18, 2025	23.33	23.1	23.1	23.33	23.01	72,243
November 17, 2025	23.53	23.45	23.45	23.7	23.34	31,443
November 14, 2025	23.33	23.6	23.6	23.74	23.29	43,400
November 13, 2025	23.89	23.61	23.61	23.89	23.6	52,612
November 12, 2025	23.99	23.91	23.91	23.99	23.86	17,500
November 11, 2025	23.76	23.92	23.92	23.93	23.76	7,148
November 10, 2025	23.76	23.88	23.88	23.9	23.73	30,900
November 07, 2025	23.41	23.55	23.55	23.55	23.29	94,700
November 06, 2025	23.97	23.7	23.7	23.97	23.67	56,317
November 05, 2025	23.82	23.92	23.92	24.05	23.82	32,400
November 04, 2025	23.89	23.81	23.81	23.93	23.78	39,881
November 03, 2025	23.91	23.95	23.95	24.01	23.91	43,220
October 31, 2025	24.05	23.86	23.86	24.11	23.8	80,618
October 30, 2025	23.91	23.99	23.99	24.13	23.91	63,800
October 29, 2025	24.12	24.07	24.07	24.12	23.96	42,846
October 28, 2025	24.22	24.05	24.05	24.22	24	25,700
October 27, 2025	24	24.12	24.12	24.12	24	45,200
October 24, 2025	23.9	23.88	23.88	23.97	23.88	44,616
October 23, 2025	23.55	23.7	23.7	23.76	23.55	40,408
October 22, 2025	23.75	23.58	23.58	23.75	23.45	60,800
October 21, 2025	23.8	23.75	23.75	23.8	23.73	18,800
October 20, 2025	23.61	23.79	23.79	23.8	23.61	53,129
October 17, 2025	23.4	23.48	23.48	23.5	23.34	51,800
October 16, 2025	23.64	23.4	23.4	23.65	23.31	63,061
October 15, 2025	23.57	23.53	23.53	23.7	23.38	48,866
October 14, 2025	23.26	23.46	23.46	23.59	23.2	99,541
October 10, 2025	23.61	23.09	23.09	23.69	23.08	120,992
October 09, 2025	23.58	23.67	23.67	23.68	23.58	43,451
October 08, 2025	23.51	23.58	23.58	23.59	23.48	31,536
October 07, 2025	23.56	23.47	23.47	23.56	23.42	27,300
October 06, 2025	23.56	23.54	23.54	23.56	23.49	20,100
October 03, 2025	23.46	23.47	23.47	23.54	23.45	22,022
October 02, 2025	23.44	23.48	23.48	23.5	23.44	42,600
October 01, 2025	23.26	23.4	23.4	23.43	23.25	40,839
September 30, 2025	23.24	23.3	23.3	23.3	23.15	23,440

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