Global X Enhanced S & P 500 Index ETF (USSL)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 22.91 | -0.08 | -0.35 | 22.89 | 22.98 | 22.86 | 27105 |
| 1742420400 | 22.99 | 0.38 | 1.68 | 22.78 | 22.99 | 22.78 | 8394 |
| 1742334000 | 22.61 | -0.33 | -1.44 | 22.65 | 22.65 | 22.61 | 111 |
| 1742247600 | 22.94 | 0.07 | 0.31 | 22.94 | 22.94 | 22.94 | 37 |
| 1741988400 | 22.87 | 0.49 | 2.19 | 22.65 | 22.87 | 22.65 | 430 |
| 1741902000 | 22.38 | -0.31 | -1.37 | 22.37 | 22.38 | 22.37 | 102 |
| 1741815600 | 22.69 | 0.01 | 0.04 | 22.69 | 22.69 | 22.69 | 20 |
| 1741729200 | 22.68 | -0.23 | -1.00 | 22.77 | 22.77 | 22.6 | 1190 |
| 1741642800 | 22.91 | -0.64 | -2.72 | 22.91 | 22.91 | 22.91 | 32 |
| 1741387200 | 23.55 | 0.28 | 1.20 | 23.31 | 23.55 | 23.31 | 3102 |
| 1741300800 | 23.27 | -0.59 | -2.47 | 23.66 | 23.66 | 23.27 | 661 |
| 1741214400 | 23.86 | 0.06 | 0.25 | 23.8 | 23.86 | 23.53 | 3130 |
| 1741128000 | 23.8 | -0.41 | -1.69 | 23.98 | 23.98 | 23.8 | 813 |
| 1741041600 | 24.21 | -0.42 | -1.71 | 24.52 | 24.52 | 24.2 | 4507 |
| 1740782400 | 24.63 | 0.4 | 1.65 | 24.42 | 24.63 | 24.42 | 391 |
| 1740696000 | 24.23 | -0.22 | -0.90 | 24.23 | 24.23 | 24.23 | 1 |
| 1740609600 | 24.45 | 0.08 | 0.33 | 24.5 | 24.5 | 24.45 | 1536 |
| 1740523200 | 24.37 | -0.09 | -0.37 | 24.28 | 24.46 | 24.28 | 1602 |
| 1740436800 | 24.46 | -0.05 | -0.20 | 24.53 | 24.53 | 24.46 | 191 |
| 1740177600 | 24.51 | -0.4 | -1.61 | 24.73 | 24.73 | 24.51 | 709 |
| 1740091200 | 24.91 | -0.26 | -1.03 | 24.91 | 24.91 | 24.91 | 87 |
| 1740004800 | 25.17 | 0.21 | 0.84 | 25.13 | 25.19 | 25.13 | 577 |
| 1739918400 | 24.96 | 0.06 | 0.24 | 24.96 | 24.96 | 24.96 | 185 |
| 1739572800 | 24.9 | -0.02 | -0.08 | 24.9 | 24.9 | 24.9 | 1 |
| 1739486400 | 24.92 | 0.12 | 0.48 | 24.92 | 24.92 | 24.92 | 263 |
| 1739400000 | 24.8 | -0.09 | -0.36 | 24.87 | 24.87 | 24.8 | 267 |
| 1739313600 | 24.89 | -0.05 | -0.20 | 24.96 | 24.96 | 24.89 | 570 |
| 1739227200 | 24.94 | 0.24 | 0.97 | 24.96 | 24.96 | 24.94 | 280 |
| 1738968000 | 24.7 | -0.31 | -1.24 | 24.88 | 24.88 | 24.7 | 1102 |
| 1738881600 | 25.01 | 0.1 | 0.40 | 25.01 | 25.01 | 25.01 | 0 |
| 1738795200 | 24.91 | 0.1 | 0.40 | 24.91 | 24.91 | 24.91 | 50 |
| 1738708800 | 24.81 | -0.35 | -1.39 | 24.91 | 24.91 | 24.78 | 516 |
| 1738622400 | 25.16 | -0.13 | -0.51 | 25.1 | 25.21 | 25.1 | 4161 |
| 1738363200 | 25.29 | -0.06 | -0.24 | 25.48 | 25.48 | 25.29 | 3600 |
| 1738276800 | 25.35 | 0.3 | 1.20 | 25.35 | 25.35 | 25.35 | 0 |
| 1738190400 | 25.05 | -0.1 | -0.40 | 25.05 | 25.05 | 25.05 | 2 |
| 1738104000 | 25.15 | 0.38 | 1.53 | 25.08 | 25.15 | 25.08 | 383 |
| 1738017600 | 24.77 | -0.42 | -1.67 | 24.74 | 24.77 | 24.74 | 220 |
| 1737758400 | 25.19 | -0.13 | -0.51 | 25.19 | 25.19 | 25.19 | 54 |
| 1737672000 | 25.32 | 0.1 | 0.40 | 25.32 | 25.32 | 25.32 | 0 |
| 1737585600 | 25.22 | 0.29 | 1.16 | 25.22 | 25.22 | 25.22 | 0 |
| 1737499200 | 24.93 | 0.16 | 0.65 | 25.01 | 25.01 | 24.91 | 1405 |
| 1737412800 | 24.77 | -0.18 | -0.72 | 24.76 | 24.81 | 24.74 | 305 |
| 1737153600 | 24.95 | 0.44 | 1.80 | 24.95 | 24.95 | 24.95 | 0 |
| 1737067200 | 24.51 | 0.1 | 0.41 | 24.52 | 24.52 | 24.51 | 803 |
| 1736980800 | 24.41 | 0.54 | 2.26 | 24.41 | 24.41 | 24.41 | 88 |
| 1736894400 | 23.87 | -0.08 | -0.33 | 23.87 | 23.87 | 23.87 | 2 |
| 1736808000 | 23.95 | -0.03 | -0.13 | 23.91 | 23.95 | 23.91 | 226 |
| 1736548800 | 23.98 | -0.32 | -1.32 | 23.97 | 23.98 | 23.97 | 228 |
| 1736462400 | 24.3 | -0.03 | -0.12 | 24.25 | 24.3 | 24.25 | 100 |
| 1736376000 | 24.33 | 0.09 | 0.37 | 24.33 | 24.33 | 24.33 | 146 |
| 1736289600 | 24.24 | -0.28 | -1.14 | 24.52 | 24.52 | 24.21 | 821 |
| 1736203200 | 24.52 | -0.07 | -0.28 | 24.65 | 24.67 | 24.52 | 2970 |
| 1735944000 | 24.59 | 0.46 | 1.91 | 24.6 | 24.6 | 24.59 | 187 |
| 1735857600 | 24.13 | -0.02 | -0.08 | 24.51 | 24.51 | 24.05 | 2391 |
| 1735684800 | 24.15 | -0.15 | -0.62 | 24.36 | 24.36 | 24.15 | 1568 |
| 1735598400 | 24.3 | -0.33 | -1.34 | 24.21 | 24.36 | 24.21 | 302 |
| 1735339200 | 24.63 | 0.02 | 0.08 | 24.64 | 24.64 | 24.63 | 2206 |
| 1735080000 | 24.61 | 0 | 0.00 | 24.61 | 24.61 | 24.61 | 0 |
| 1734993600 | 24.61 | 0.23 | 0.94 | 24.69 | 24.69 | 24.48 | 892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
