Global X S&P 500 Covered Call ETF (USCC.U)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 13.66 | 0 | 0.00 | 13.66 | 13.66 | 13.66 | 0 |
| 1721338800 | 13.66 | -0.08 | -0.58 | 13.715 | 13.715 | 13.66 | 437 |
| 1721252400 | 13.74 | -0.09 | -0.65 | 13.76 | 13.76 | 13.74 | 2300 |
| 1721166000 | 13.83 | 0.05 | 0.36 | 13.81 | 13.83 | 13.81 | 218 |
| 1721079600 | 13.78 | 0.02 | 0.15 | 13.82 | 13.82 | 13.78 | 209 |
| 1720820400 | 13.76 | 0.04 | 0.29 | 13.77 | 13.77 | 13.76 | 210 |
| 1720734000 | 13.72 | -0.05 | -0.36 | 13.78 | 13.78 | 13.71 | 665 |
| 1720647600 | 13.77 | 0.07 | 0.51 | 13.75 | 13.77 | 13.75 | 210 |
| 1720561200 | 13.7 | 0.02 | 0.15 | 13.71 | 13.71 | 13.7 | 300 |
| 1720474800 | 13.68 | -0.01 | -0.07 | 13.68 | 13.68 | 13.68 | 200 |
| 1720215600 | 13.69 | 0.06 | 0.44 | 13.69 | 13.69 | 13.69 | 99 |
| 1720129200 | 13.63 | 0.01 | 0.07 | 13.66 | 13.68 | 13.63 | 1680 |
| 1720042800 | 13.62 | 0.07 | 0.52 | 13.62 | 13.62 | 13.62 | 0 |
| 1719956400 | 13.55 | 0.06 | 0.44 | 13.5 | 13.55 | 13.5 | 5926 |
| 1719610800 | 13.49 | -0.14 | -1.03 | 13.57 | 13.57 | 13.49 | 811 |
| 1719524400 | 13.63 | 0.01 | 0.07 | 13.64 | 13.64 | 13.63 | 250 |
| 1719438000 | 13.62 | 0.02 | 0.15 | 13.59 | 13.62 | 13.58 | 700 |
| 1719351600 | 13.6 | 0.03 | 0.22 | 13.64 | 13.64 | 13.6 | 513 |
| 1719265200 | 13.57 | -0.01 | -0.07 | 13.59 | 13.6 | 13.57 | 1515 |
| 1719006000 | 13.58 | -0.03 | -0.22 | 13.58 | 13.58 | 13.58 | 30 |
| 1718919600 | 13.61 | 0.04 | 0.29 | 13.62 | 13.63 | 13.61 | 5360 |
| 1718833200 | 13.57 | -0.05 | -0.37 | 13.59 | 13.6 | 13.57 | 400 |
| 1718746800 | 13.62 | 0.01 | 0.07 | 13.61 | 13.62 | 13.61 | 3500 |
| 1718660400 | 13.61 | 0.08 | 0.59 | 13.54 | 13.61 | 13.54 | 110 |
| 1718401200 | 13.53 | -0.01 | -0.07 | 13.53 | 13.53 | 13.53 | 200 |
| 1718314800 | 13.54 | 0.01 | 0.07 | 13.51 | 13.54 | 13.51 | 900 |
| 1718228400 | 13.53 | 0.09 | 0.67 | 13.54 | 13.54 | 13.53 | 200 |
| 1718142000 | 13.44 | 0.02 | 0.15 | 13.38 | 13.44 | 13.36 | 4265 |
| 1718055600 | 13.42 | 0.02 | 0.15 | 13.43 | 13.43 | 13.39 | 4860 |
| 1717796400 | 13.4 | 0.01 | 0.07 | 13.42 | 13.43 | 13.4 | 767 |
| 1717710000 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 200 |
| 1717623600 | 13.39 | 0.11 | 0.83 | 13.39 | 13.39 | 13.34 | 1526 |
| 1717537200 | 13.28 | 0.04 | 0.30 | 13.22 | 13.28 | 13.22 | 200 |
| 1717450800 | 13.24 | 0.01 | 0.08 | 13.22 | 13.24 | 13.22 | 200 |
| 1717191600 | 13.23 | -0.04 | -0.30 | 13.19 | 13.23 | 13.19 | 400 |
| 1717105200 | 13.27 | -0.07 | -0.52 | 13.29 | 13.29 | 13.27 | 200 |
| 1717018800 | 13.34 | -0.06 | -0.45 | 13.41 | 13.41 | 13.34 | 305 |
| 1716932400 | 13.4 | -0.1 | -0.74 | 13.41 | 13.41 | 13.4 | 2220 |
| 1716846000 | 13.5 | 0.09 | 0.67 | 13.5 | 13.5 | 13.5 | 0 |
| 1716586800 | 13.41 | 0.07 | 0.52 | 13.4 | 13.41 | 13.4 | 272 |
| 1716500400 | 13.34 | -0.08 | -0.60 | 13.42 | 13.42 | 13.34 | 200 |
| 1716414000 | 13.42 | -0.02 | -0.15 | 13.43 | 13.43 | 13.42 | 405 |
| 1716327600 | 13.44 | 0.04 | 0.30 | 13.42 | 13.44 | 13.42 | 272 |
| 1715982000 | 13.4 | -0.01 | -0.07 | 13.4 | 13.4 | 13.4 | 661 |
| 1715895600 | 13.41 | -0.01 | -0.07 | 13.43 | 13.43 | 13.41 | 200 |
| 1715809200 | 13.42 | 0.09 | 0.68 | 13.37 | 13.42 | 13.37 | 340 |
| 1715722800 | 13.33 | 0.04 | 0.30 | 13.3 | 13.33 | 13.3 | 250 |
| 1715636400 | 13.29 | 0 | 0.00 | 13.3 | 13.3 | 13.29 | 700 |
| 1715377200 | 13.29 | 0.01 | 0.08 | 13.3 | 13.3 | 13.28 | 300 |
| 1715290800 | 13.28 | 0.04 | 0.30 | 13.18 | 13.28 | 13.18 | 815 |
| 1715204400 | 13.24 | 0 | 0.00 | 13.24 | 13.24 | 13.24 | 200 |
| 1715118000 | 13.24 | 0.01 | 0.08 | 13.3 | 13.3 | 13.24 | 380 |
| 1715031600 | 13.23 | 0.09 | 0.68 | 13.23 | 13.23 | 13.23 | 429 |
| 1714772400 | 13.14 | 0.12 | 0.92 | 13.14 | 13.14 | 13.14 | 23 |
| 1714686000 | 13.02 | 0.06 | 0.46 | 13.02 | 13.02 | 13.02 | 1 |
| 1714599600 | 12.96 | -0.03 | -0.23 | 12.97 | 12.99 | 12.96 | 38223 |
| 1714513200 | 12.99 | -0.11 | -0.84 | 12.99 | 12.99 | 12.99 | 20 |
| 1714426800 | 13.1 | -0.11 | -0.83 | 13.12 | 13.12 | 13.07 | 1100 |
| 1714167600 | 13.21 | 0.11 | 0.84 | 13.21 | 13.21 | 13.21 | 2200 |
| 1714081200 | 13.1 | -0.08 | -0.61 | 13.1 | 13.1 | 13.1 | 0 |
| 1713994800 | 13.18 | 0.04 | 0.30 | 13.18 | 13.18 | 13.18 | 115 |
| 1713908400 | 13.14 | 0.12 | 0.92 | 13.14 | 13.14 | 13.14 | 0 |
| 1713822000 | 13.02 | 0.12 | 0.93 | 12.97 | 13.02 | 12.97 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
