Global X S&P 500 Covered Call ETF (USCC)
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 |
|---|---|---|---|---|---|---|---|
| 1735069200 | 20.6 | 0.2 | 0.98 | 20.6 | 20.6 | 20.46 | 3701 |
| 1734993600 | 20.4 | 0.12 | 0.59 | 20.17 | 20.4 | 20.17 | 43002 |
| 1734734400 | 20.28 | 0.17 | 0.85 | 20.11 | 20.37 | 19.98 | 25485 |
| 1734648000 | 20.11 | -0.07 | -0.35 | 20.32 | 20.32 | 20.1 | 60394 |
| 1734561600 | 20.18 | -0.28 | -1.37 | 20.4 | 20.5 | 20.14 | 27676 |
| 1734475200 | 20.46 | 0.05 | 0.24 | 20.51 | 20.51 | 20.41 | 7188 |
| 1734388800 | 20.41 | 0.07 | 0.34 | 20.4 | 20.41 | 20.38 | 3550 |
| 1734129600 | 20.34 | 0.03 | 0.15 | 20.42 | 20.42 | 20.32 | 10259 |
| 1734043200 | 20.31 | 0.02 | 0.10 | 20.28 | 20.33 | 20.26 | 9862 |
| 1733956800 | 20.29 | 0.1 | 0.50 | 20.24 | 20.29 | 20.2 | 6904 |
| 1733870400 | 20.19 | -0.04 | -0.20 | 20.09 | 20.27 | 20.09 | 3403 |
| 1733784000 | 20.23 | -0.05 | -0.25 | 20.21 | 20.23 | 20.18 | 6410 |
| 1733524800 | 20.28 | 0.2 | 1.00 | 20.23 | 20.28 | 20.22 | 14628 |
| 1733438400 | 20.08 | -0.05 | -0.25 | 20.12 | 20.12 | 20.06 | 19416 |
| 1733352000 | 20.13 | 0.07 | 0.35 | 20.09 | 20.13 | 20.09 | 6548 |
| 1733265600 | 20.06 | 0.05 | 0.25 | 19.95 | 20.06 | 19.95 | 2027 |
| 1733179200 | 20.01 | 0.03 | 0.15 | 20.02 | 20.05 | 20.01 | 9310 |
| 1732920000 | 19.98 | -0.16 | -0.79 | 20.07 | 20.07 | 19.89 | 37589 |
| 1732833600 | 20.14 | 0.1 | 0.50 | 20.35 | 20.35 | 20.07 | 22481 |
| 1732747200 | 20.04 | -0.11 | -0.55 | 20.16 | 20.16 | 20.02 | 34194 |
| 1732660800 | 20.15 | 0.22 | 1.10 | 20.17 | 20.17 | 20.11 | 4614 |
| 1732574400 | 19.93 | 0.05 | 0.25 | 19.95 | 19.98 | 19.91 | 19020 |
| 1732315200 | 19.88 | 0.06 | 0.30 | 19.84 | 19.88 | 19.82 | 4203 |
| 1732228800 | 19.82 | 0.1 | 0.51 | 19.82 | 19.84 | 19.75 | 12654 |
| 1732142400 | 19.72 | 0 | 0.00 | 19.71 | 19.75 | 19.65 | 6689 |
| 1732056000 | 19.72 | -0.01 | -0.05 | 19.58 | 19.72 | 19.58 | 5135 |
| 1731969600 | 19.73 | -0.05 | -0.25 | 19.79 | 19.8 | 19.73 | 17392 |
| 1731710400 | 19.78 | -0.23 | -1.15 | 19.95 | 19.95 | 19.72 | 46321 |
| 1731624000 | 20.01 | -0.02 | -0.10 | 20.05 | 20.05 | 19.98 | 17156 |
| 1731537600 | 20.03 | 0.09 | 0.45 | 20.02 | 20.05 | 19.98 | 14420 |
| 1731451200 | 19.94 | -0.02 | -0.10 | 20 | 20 | 19.89 | 11102 |
| 1731364800 | 19.96 | 0.06 | 0.30 | 19.96 | 20.01 | 19.95 | 11172 |
| 1731105600 | 19.9 | 0.14 | 0.71 | 19.88 | 19.94 | 19.85 | 9874 |
| 1731019200 | 19.76 | -0.01 | -0.05 | 19.73 | 19.78 | 19.73 | 13374 |
| 1730932800 | 19.77 | 0.61 | 3.18 | 19.28 | 19.77 | 19.28 | 23961 |
| 1730846400 | 19.16 | 0.11 | 0.58 | 19.13 | 19.18 | 19.13 | 6874 |
| 1730760000 | 19.05 | -0.12 | -0.63 | 19.1 | 19.1 | 19.04 | 7003 |
| 1730497200 | 19.17 | 0.11 | 0.58 | 19.22 | 19.22 | 19.17 | 6394 |
| 1730410800 | 19.06 | -0.45 | -2.31 | 19.27 | 19.27 | 19.06 | 12763 |
| 1730324400 | 19.51 | -0.07 | -0.36 | 19.56 | 19.61 | 19.51 | 6797 |
| 1730238000 | 19.58 | 0.07 | 0.36 | 19.53 | 19.6 | 19.53 | 3951 |
| 1730151600 | 19.51 | 0.03 | 0.15 | 19.52 | 19.55 | 19.51 | 2866 |
| 1729892400 | 19.48 | 0.07 | 0.36 | 19.53 | 19.53 | 19.45 | 3466 |
| 1729806000 | 19.41 | 0.07 | 0.36 | 19.4 | 19.42 | 19.38 | 3303 |
| 1729719600 | 19.34 | -0.14 | -0.72 | 19.43 | 19.47 | 19.3 | 18965 |
| 1729633200 | 19.48 | -0.02 | -0.10 | 19.42 | 19.48 | 19.42 | 19191 |
| 1729546800 | 19.5 | 0.01 | 0.05 | 19.44 | 19.5 | 19.43 | 11009 |
| 1729287600 | 19.49 | 0.08 | 0.41 | 19.5 | 19.5 | 19.44 | 8724 |
| 1729201200 | 19.41 | 0.07 | 0.36 | 19.46 | 19.46 | 19.39 | 8632 |
| 1729114800 | 19.34 | 0 | 0.00 | 19.31 | 19.34 | 19.31 | 5298 |
| 1729028400 | 19.34 | 0.05 | 0.26 | 19.5 | 19.5 | 19.33 | 10418 |
| 1728682800 | 19.29 | 0.1 | 0.52 | 19.23 | 19.29 | 19.2 | 1761 |
| 1728596400 | 19.19 | 0.02 | 0.10 | 19.18 | 19.22 | 19.18 | 8544 |
| 1728510000 | 19.17 | 0.2 | 1.05 | 19 | 19.17 | 19 | 9956 |
| 1728423600 | 18.97 | 0.16 | 0.85 | 18.97 | 18.98 | 18.96 | 6269 |
| 1728337200 | 18.81 | -0.05 | -0.27 | 18.82 | 18.87 | 18.79 | 6735 |
| 1728078000 | 18.86 | 0.17 | 0.91 | 18.81 | 18.86 | 18.74 | 5959 |
| 1727991600 | 18.69 | 0.05 | 0.27 | 18.68 | 18.69 | 18.64 | 4211 |
| 1727905200 | 18.64 | 0.04 | 0.22 | 18.57 | 18.64 | 18.57 | 7050 |
| 1727818800 | 18.6 | -0.2 | -1.06 | 18.81 | 18.81 | 18.58 | 16381 |
| 1727732400 | 18.8 | 0.09 | 0.48 | 18.7 | 18.8 | 18.69 | 21456 |
| 1727473200 | 18.71 | -0.14 | -0.74 | 18.69 | 18.73 | 18.69 | 1701 |
| 1727386800 | 18.85 | 0.04 | 0.21 | 18.9 | 18.9 | 18.82 | 4237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
