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
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
September 29, 2025	23.23	23.23	23.23	23.29	23.17	26,013
September 26, 2025	23.34	23.44	23.44	23.45	23.34	24,527
September 25, 2025	23.23	23.33	23.33	23.33	23.2	35,645
September 24, 2025	23.34	23.33	23.33	23.37	23.28	29,300
September 23, 2025	23.29	23.25	23.25	23.34	23.24	47,744
September 22, 2025	23.1	23.29	23.29	23.3	23.1	104,300
September 19, 2025	23.2	23.14	23.14	23.2	23.05	22,000
September 18, 2025	23.02	23.08	23.08	23.13	23.02	67,111
September 17, 2025	22.9	22.94	22.94	22.95	22.84	34,630
September 16, 2025	22.93	22.91	22.91	22.93	22.87	68,300
September 15, 2025	23.04	22.98	22.98	23.13	22.96	60,628
September 12, 2025	23.04	23.05	23.05	23.09	23.03	25,406
September 11, 2025	22.96	23.04	23.04	23.05	22.96	86,710
September 10, 2025	22.97	22.92	22.92	22.97	22.88	79,100
September 09, 2025	22.75	22.87	22.87	22.87	22.72	67,700
September 08, 2025	22.71	22.71	22.71	22.77	22.68	37,105
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

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