Global X USD High Interest Savings ETF (UCSH.U)
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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 50.2 | 0.02 | 0.04 | 50.19 | 50.2 | 50.19 | 5013 |
| 1721943600 | 50.18 | 0.01 | 0.02 | 50.18 | 50.18 | 50.18 | 11 |
| 1721857200 | 50.17 | 0.01 | 0.02 | 50.165 | 50.17 | 50.165 | 300 |
| 1721770800 | 50.16 | 0 | 0.00 | 50.165 | 50.165 | 50.16 | 2100 |
| 1721684400 | 50.16 | 0.03 | 0.06 | 50.15 | 50.16 | 50.15 | 708 |
| 1721425200 | 50.13 | 0 | 0.00 | 50.13 | 50.13 | 50.13 | 0 |
| 1721338800 | 50.13 | 0.01 | 0.02 | 50.12 | 50.13 | 50.12 | 2150 |
| 1721252400 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 0 |
| 1721166000 | 50.12 | 0.01 | 0.02 | 50.115 | 50.12 | 50.115 | 877 |
| 1721079600 | 50.11 | 0.01 | 0.02 | 50.105 | 50.11 | 50.105 | 1100 |
| 1720820400 | 50.1 | 0.02 | 0.04 | 50.09 | 50.1 | 50.09 | 6367 |
| 1720734000 | 50.08 | 0.01 | 0.02 | 50.075 | 50.08 | 50.075 | 4014 |
| 1720647600 | 50.07 | 0 | 0.00 | 50.065 | 50.07 | 50.065 | 899 |
| 1720561200 | 50.07 | 0.01 | 0.02 | 50.05 | 50.07 | 50.05 | 2265 |
| 1720474800 | 50.06 | 0.01 | 0.02 | 50.055 | 50.06 | 50.055 | 7673 |
| 1720215600 | 50.05 | 0.02 | 0.04 | 50.04 | 50.05 | 50.04 | 14951 |
| 1720129200 | 50.03 | 0 | 0.00 | 50.02 | 50.03 | 50.02 | 100 |
| 1720042800 | 50.03 | 0.01 | 0.02 | 50.025 | 50.03 | 50.025 | 49105 |
| 1719956400 | 50.02 | 0.01 | 0.02 | 50.02 | 50.02 | 50.02 | 3527 |
| 1719610800 | 50.01 | -0.19 | -0.38 | 50.01 | 50.01 | 50.01 | 6464 |
| 1719524400 | 50.2 | 0.01 | 0.02 | 50.2 | 50.2 | 50.2 | 0 |
| 1719438000 | 50.19 | 0.01 | 0.02 | 50.19 | 50.19 | 50.19 | 0 |
| 1719351600 | 50.18 | 0 | 0.00 | 50.175 | 50.18 | 50.175 | 100 |
| 1719265200 | 50.18 | 0.01 | 0.02 | 50.175 | 50.18 | 50.175 | 263 |
| 1719006000 | 50.17 | 0.02 | 0.04 | 50.16 | 50.17 | 50.16 | 12000 |
| 1718919600 | 50.15 | 0.01 | 0.02 | 50.145 | 50.15 | 50.145 | 258 |
| 1718833200 | 50.14 | 0.01 | 0.02 | 50.135 | 50.14 | 50.135 | 1669 |
| 1718746800 | 50.13 | 0 | 0.00 | 50.13 | 50.13 | 50.13 | 7123 |
| 1718660400 | 50.13 | 0.01 | 0.02 | 50.125 | 50.13 | 50.125 | 1205 |
| 1718401200 | 50.12 | 0.02 | 0.04 | 50.115 | 50.12 | 50.115 | 300 |
| 1718314800 | 50.1 | 0.01 | 0.02 | 50.095 | 50.1 | 50.095 | 7108 |
| 1718228400 | 50.09 | 0.01 | 0.02 | 50.085 | 50.09 | 50.085 | 5403 |
| 1718142000 | 50.08 | 0 | 0.00 | 50.08 | 50.08 | 50.08 | 0 |
| 1718055600 | 50.08 | 0.01 | 0.02 | 50.08 | 50.08 | 50.07 | 18287 |
| 1717796400 | 50.07 | 0.02 | 0.04 | 50.065 | 50.07 | 50.06 | 1515 |
| 1717710000 | 50.05 | 0.01 | 0.02 | 50.05 | 50.05 | 50.05 | 1 |
| 1717623600 | 50.04 | 0.01 | 0.02 | 50.04 | 50.04 | 50.04 | 0 |
| 1717537200 | 50.03 | 0 | 0.00 | 50.03 | 50.03 | 50.03 | 30 |
| 1717450800 | 50.03 | 0.01 | 0.02 | 50.03 | 50.03 | 50.03 | 7891 |
| 1717191600 | 50.02 | -0.2 | -0.40 | 50.02 | 50.02 | 50.02 | 3351 |
| 1717105200 | 50.22 | 0.01 | 0.02 | 50.215 | 50.22 | 50.215 | 2040 |
| 1717018800 | 50.21 | 0 | 0.00 | 50.205 | 50.21 | 50.205 | 61700 |
| 1716932400 | 50.21 | 0.01 | 0.02 | 50.2 | 50.21 | 50.2 | 580 |
| 1716846000 | 50.2 | 0.01 | 0.02 | 50.2 | 50.2 | 50.2 | 8106 |
| 1716586800 | 50.19 | 0.02 | 0.04 | 50.19 | 50.19 | 50.19 | 17044 |
| 1716500400 | 50.17 | 0.01 | 0.02 | 50.165 | 50.17 | 50.165 | 2001 |
| 1716414000 | 50.16 | 0 | 0.00 | 50.155 | 50.16 | 50.155 | 4699 |
| 1716327600 | 50.16 | 0.01 | 0.02 | 50.15 | 50.16 | 50.15 | 4916 |
| 1715982000 | 50.15 | 0.03 | 0.06 | 50.15 | 50.15 | 50.15 | 2800 |
| 1715895600 | 50.12 | 0 | 0.00 | 50.12 | 50.12 | 50.12 | 2501 |
| 1715809200 | 50.12 | 0.01 | 0.02 | 50.12 | 50.12 | 50.12 | 2530 |
| 1715722800 | 50.11 | 0.01 | 0.02 | 50.1 | 50.11 | 50.1 | 2286 |
| 1715636400 | 50.1 | 0 | 0.00 | 50.1 | 50.1 | 50.1 | 855 |
| 1715377200 | 50.1 | 0.02 | 0.04 | 50.1 | 50.1 | 50.1 | 1098 |
| 1715290800 | 50.08 | 0.01 | 0.02 | 50.08 | 50.08 | 50.08 | 2811 |
| 1715204400 | 50.07 | 0.01 | 0.02 | 50.07 | 50.07 | 50.07 | 3363 |
| 1715118000 | 50.06 | 0.01 | 0.02 | 50.055 | 50.06 | 50.055 | 2800 |
| 1715031600 | 50.05 | 0 | 0.00 | 50.055 | 50.055 | 50.05 | 4313 |
| 1714772400 | 50.05 | 0.03 | 0.06 | 50.05 | 50.05 | 50.05 | 4747 |
| 1714686000 | 50.02 | 0 | 0.00 | 50.02 | 50.02 | 50.02 | 2148 |
| 1714599600 | 50.02 | 0.01 | 0.02 | 50.015 | 50.02 | 50.01 | 3537 |
| 1714513200 | 50.01 | -0.21 | -0.42 | 50.01 | 50.01 | 50.01 | 5217 |
| 1714426800 | 50.22 | 0 | 0.00 | 50.215 | 50.22 | 50.215 | 601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
