Global X S&P 500 Covered Call ETF (USCC.U)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1738795200 | 14.2 | 0.02 | 0.14 | 14.2 | 14.2 | 14.2 | 131 |
| 1738708800 | 14.18 | 0.09 | 0.64 | 14.1 | 14.18 | 14.1 | 305 |
| 1738622400 | 14.09 | -0.08 | -0.56 | 13.83 | 14.1 | 13.83 | 25045 |
| 1738363200 | 14.17 | -0.16 | -1.12 | 14.245 | 14.29 | 14.17 | 16430 |
| 1738276800 | 14.33 | 0.05 | 0.35 | 14.33 | 14.35 | 14.33 | 2544 |
| 1738190400 | 14.28 | -0.04 | -0.28 | 14.31 | 14.31 | 14.23 | 18050 |
| 1738104000 | 14.32 | 0.09 | 0.63 | 14.19 | 14.33 | 14.19 | 456 |
| 1738017600 | 14.23 | -0.15 | -1.04 | 14.23 | 14.23 | 14.18 | 2597 |
| 1737758400 | 14.38 | -0.01 | -0.07 | 14.44 | 14.44 | 14.38 | 400 |
| 1737672000 | 14.39 | 0.04 | 0.28 | 14.37 | 14.39 | 14.37 | 300 |
| 1737585600 | 14.35 | 0.07 | 0.49 | 14.36 | 14.36 | 14.35 | 3863 |
| 1737499200 | 14.28 | 0.02 | 0.14 | 14.24 | 14.28 | 14.24 | 1121 |
| 1737412800 | 14.26 | 0.03 | 0.21 | 15.2 | 15.2 | 14.26 | 951 |
| 1737153600 | 14.23 | 0.13 | 0.92 | 14.21 | 14.24 | 14.21 | 38950 |
| 1737067200 | 14.1 | -0.01 | -0.07 | 14.17 | 14.17 | 14.1 | 3012 |
| 1736980800 | 14.11 | 0.28 | 2.02 | 14.02 | 14.12 | 14.02 | 21700 |
| 1736894400 | 13.83 | -0.02 | -0.14 | 13.89 | 13.89 | 13.83 | 12507 |
| 1736808000 | 13.85 | 0.02 | 0.14 | 13.75 | 13.85 | 13.75 | 1756 |
| 1736548800 | 13.83 | -0.16 | -1.14 | 14.02 | 14.02 | 13.83 | 16297 |
| 1736462400 | 13.99 | -0.02 | -0.14 | 14.05 | 14.05 | 13.99 | 300 |
| 1736376000 | 14.01 | 0.02 | 0.14 | 14.01 | 14.01 | 14.01 | 573 |
| 1736289600 | 13.99 | -0.12 | -0.85 | 14 | 14 | 13.99 | 120 |
| 1736203200 | 14.11 | 0.06 | 0.43 | 14.11 | 14.11 | 14.11 | 102 |
| 1735944000 | 14.05 | 0.15 | 1.08 | 13.99 | 14.05 | 13.99 | 5024 |
| 1735857600 | 13.9 | -0.03 | -0.22 | 13.91 | 13.91 | 13.9 | 111 |
| 1735684800 | 13.93 | -0.19 | -1.35 | 13.93 | 13.93 | 13.93 | 82 |
| 1735598400 | 14.12 | -0.09 | -0.63 | 14.12 | 14.12 | 14.12 | 35 |
| 1735339200 | 14.21 | -0.11 | -0.77 | 14.26 | 14.26 | 14.18 | 5413 |
| 1735069200 | 14.32 | 0.13 | 0.92 | 14.32 | 14.32 | 14.32 | 2584 |
| 1734993600 | 14.19 | 0.09 | 0.64 | 14.11 | 14.19 | 14.11 | 18160 |
| 1734734400 | 14.1 | 0.12 | 0.86 | 13.89 | 14.1 | 13.89 | 716 |
| 1734648000 | 13.98 | 0.01 | 0.07 | 14.08 | 14.08 | 13.98 | 600 |
| 1734561600 | 13.97 | -0.31 | -2.17 | 14.3 | 14.3 | 13.97 | 6645 |
| 1734475200 | 14.28 | -0.04 | -0.28 | 14.3 | 14.3 | 14.28 | 287 |
| 1734388800 | 14.32 | 0.04 | 0.28 | 14.32 | 14.33 | 14.32 | 32930 |
| 1734129600 | 14.28 | -0.01 | -0.07 | 14.28 | 14.28 | 14.28 | 70 |
| 1734043200 | 14.29 | -0.03 | -0.21 | 14.29 | 14.29 | 14.29 | 120 |
| 1733956800 | 14.32 | 0.08 | 0.56 | 14.3 | 14.32 | 14.3 | 550 |
| 1733870400 | 14.24 | -0.04 | -0.28 | 14.28 | 14.28 | 14.24 | 305 |
| 1733784000 | 14.28 | -0.04 | -0.28 | 14.295 | 14.295 | 14.28 | 542 |
| 1733524800 | 14.32 | 0.02 | 0.14 | 14.33 | 14.33 | 14.32 | 562 |
| 1733438400 | 14.3 | -0.01 | -0.07 | 14.31 | 14.31 | 14.3 | 4190 |
| 1733352000 | 14.31 | 0.05 | 0.35 | 14.27 | 14.31 | 14.27 | 5135 |
| 1733265600 | 14.26 | 0.01 | 0.07 | 14.23 | 14.26 | 14.23 | 254 |
| 1733179200 | 14.25 | 0.02 | 0.14 | 14.23 | 14.25 | 14.23 | 350 |
| 1732920000 | 14.23 | -0.17 | -1.18 | 14.19 | 14.23 | 14.19 | 450 |
| 1732833600 | 14.4 | 0.12 | 0.84 | 14.35 | 14.4 | 14.35 | 500 |
| 1732747200 | 14.28 | -0.04 | -0.28 | 14.33 | 14.33 | 14.28 | 896 |
| 1732660800 | 14.32 | 0.06 | 0.42 | 14.28 | 14.32 | 14.28 | 250 |
| 1732574400 | 14.26 | 0.03 | 0.21 | 14.27 | 14.27 | 14.25 | 490 |
| 1732315200 | 14.23 | 0.04 | 0.28 | 14.22 | 14.23 | 14.2 | 1915 |
| 1732228800 | 14.19 | 0.13 | 0.92 | 14.1 | 14.19 | 14.09 | 5375 |
| 1732142400 | 14.06 | -0.06 | -0.42 | 14.05 | 14.06 | 14.05 | 471 |
| 1732056000 | 14.12 | 0.05 | 0.36 | 14.04 | 14.12 | 14.04 | 710 |
| 1731969600 | 14.07 | 0.03 | 0.21 | 14.07 | 14.07 | 14.07 | 300 |
| 1731710400 | 14.04 | -0.18 | -1.27 | 14.06 | 14.06 | 14.03 | 5208 |
| 1731624000 | 14.22 | -0.07 | -0.49 | 14.28 | 14.28 | 14.22 | 8400 |
| 1731537600 | 14.29 | 0 | 0.00 | 14.3 | 14.3 | 14.29 | 352 |
| 1731451200 | 14.29 | -0.03 | -0.21 | 14.28 | 14.29 | 14.27 | 318 |
| 1731364800 | 14.32 | 0.01 | 0.07 | 14.31 | 14.32 | 14.31 | 206 |
| 1731105600 | 14.31 | 0.05 | 0.35 | 14.31 | 14.32 | 14.31 | 1606 |
| 1731019200 | 14.26 | 0.09 | 0.64 | 14.24 | 14.26 | 14.24 | 7213 |
| 1730932800 | 14.17 | 0.33 | 2.38 | 14.08 | 14.17 | 14.08 | 270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
