Global X S&P 500 Covered Call ETF (USCC)
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 | 18.62 | -0.12 | -0.64 | 18.77 | 18.77 | 18.6 | 17452 |
| 1721338800 | 18.74 | -0.06 | -0.32 | 18.93 | 18.93 | 18.71 | 6164 |
| 1721252400 | 18.8 | -0.12 | -0.63 | 18.81 | 18.82 | 18.8 | 7339 |
| 1721166000 | 18.92 | 0.08 | 0.42 | 19 | 19 | 18.9 | 3527 |
| 1721079600 | 18.84 | 0.07 | 0.37 | 18.76 | 18.9 | 18.76 | 5683 |
| 1720820400 | 18.77 | 0.06 | 0.32 | 18.74 | 18.84 | 18.74 | 9012 |
| 1720734000 | 18.71 | -0.07 | -0.37 | 18.79 | 18.79 | 18.69 | 8676 |
| 1720647600 | 18.78 | 0.1 | 0.54 | 18.75 | 18.78 | 18.65 | 12327 |
| 1720561200 | 18.68 | 0.01 | 0.05 | 18.79 | 18.79 | 18.68 | 1900 |
| 1720474800 | 18.67 | 0.01 | 0.05 | 18.81 | 18.81 | 18.65 | 14503 |
| 1720215600 | 18.66 | 0.05 | 0.27 | 18.6 | 18.67 | 18.59 | 6752 |
| 1720129200 | 18.61 | 0.07 | 0.38 | 18.66 | 18.66 | 18.6 | 11356 |
| 1720042800 | 18.54 | -0.01 | -0.05 | 18.56 | 18.62 | 18.52 | 7270 |
| 1719956400 | 18.55 | 0.1 | 0.54 | 18.5 | 18.57 | 18.5 | 19717 |
| 1719610800 | 18.45 | -0.23 | -1.23 | 18.61 | 18.61 | 18.45 | 17777 |
| 1719524400 | 18.68 | 0.01 | 0.05 | 18.67 | 18.68 | 18.64 | 12934 |
| 1719438000 | 18.67 | 0.08 | 0.43 | 18.63 | 18.67 | 18.61 | 1349 |
| 1719351600 | 18.59 | 0.07 | 0.38 | 18.5 | 18.59 | 18.5 | 7610 |
| 1719265200 | 18.52 | -0.12 | -0.64 | 18.71 | 18.71 | 18.5 | 15364 |
| 1719006000 | 18.64 | 0.01 | 0.05 | 18.67 | 18.72 | 18.56 | 25000 |
| 1718919600 | 18.63 | -0.11 | -0.59 | 18.77 | 18.77 | 18.62 | 5615 |
| 1718833200 | 18.74 | 0.04 | 0.21 | 18.83 | 18.83 | 18.6 | 24440 |
| 1718746800 | 18.7 | 0.02 | 0.11 | 18.54 | 18.7 | 18.54 | 5636 |
| 1718660400 | 18.68 | 0.08 | 0.43 | 18.62 | 18.7 | 18.62 | 11010 |
| 1718401200 | 18.6 | -0.01 | -0.05 | 18.61 | 18.63 | 18.59 | 10703 |
| 1718314800 | 18.61 | 0.04 | 0.22 | 18.69 | 18.69 | 18.59 | 7611 |
| 1718228400 | 18.57 | 0.12 | 0.65 | 18.68 | 18.68 | 18.54 | 1776 |
| 1718142000 | 18.45 | -0.04 | -0.22 | 18.5 | 18.5 | 18.44 | 8089 |
| 1718055600 | 18.49 | 0.07 | 0.38 | 18.47 | 18.49 | 18.45 | 9157 |
| 1717796400 | 18.42 | 0.1 | 0.55 | 18.35 | 18.48 | 18.35 | 12580 |
| 1717710000 | 18.32 | -0.03 | -0.16 | 18.32 | 18.37 | 18.3 | 1225 |
| 1717623600 | 18.35 | 0.19 | 1.05 | 18.29 | 18.35 | 18.29 | 12314 |
| 1717537200 | 18.16 | 0.07 | 0.39 | 18.11 | 18.17 | 18.09 | 4955 |
| 1717450800 | 18.09 | 0.04 | 0.22 | 18.12 | 18.12 | 18.03 | 14064 |
| 1717191600 | 18.05 | -0.13 | -0.72 | 18.07 | 18.07 | 17.84 | 15292 |
| 1717105200 | 18.18 | -0.13 | -0.71 | 18.3 | 18.3 | 18.14 | 11860 |
| 1717018800 | 18.31 | -0.01 | -0.05 | 18.37 | 18.37 | 18.31 | 3692 |
| 1716932400 | 18.32 | -0.09 | -0.49 | 18.39 | 18.39 | 18.28 | 20789 |
| 1716846000 | 18.41 | 0.08 | 0.44 | 18.48 | 18.48 | 18.35 | 21707 |
| 1716586800 | 18.33 | 0.01 | 0.05 | 18.38 | 18.38 | 18.31 | 3233 |
| 1716500400 | 18.32 | -0.03 | -0.16 | 18.41 | 18.41 | 18.31 | 4244 |
| 1716414000 | 18.35 | 0.01 | 0.05 | 18.375 | 18.375 | 18.32 | 3210 |
| 1716327600 | 18.34 | 0.09 | 0.49 | 18.2 | 18.34 | 18.2 | 5581 |
| 1715982000 | 18.25 | 0.01 | 0.05 | 18.24 | 18.25 | 18.21 | 3508 |
| 1715895600 | 18.24 | -0.02 | -0.11 | 18.35 | 18.35 | 18.24 | 3728 |
| 1715809200 | 18.26 | 0.06 | 0.33 | 18.08 | 18.26 | 18.08 | 10837 |
| 1715722800 | 18.2 | 0.03 | 0.17 | 18.2 | 18.22 | 18.15 | 10488 |
| 1715636400 | 18.17 | -0.01 | -0.06 | 18.28 | 18.28 | 18.17 | 4866 |
| 1715377200 | 18.18 | 0.02 | 0.11 | 18.21 | 18.21 | 18.16 | 7076 |
| 1715290800 | 18.16 | -0.03 | -0.16 | 18.15 | 18.17 | 18.14 | 9058 |
| 1715204400 | 18.19 | 0.01 | 0.06 | 18.16 | 18.19 | 18.16 | 3559 |
| 1715118000 | 18.18 | 0.09 | 0.50 | 18.17 | 18.19 | 18.17 | 7471 |
| 1715031600 | 18.09 | 0.08 | 0.44 | 18.09 | 18.09 | 18.02 | 11663 |
| 1714772400 | 18.01 | 0.18 | 1.01 | 17.99 | 18.01 | 17.94 | 12142 |
| 1714686000 | 17.83 | 0 | 0.00 | 17.83 | 18.13 | 17.77 | 8367 |
| 1714599600 | 17.83 | -0.04 | -0.22 | 17.85 | 17.97 | 17.8 | 93962 |
| 1714513200 | 17.87 | -0.03 | -0.17 | 18.04 | 18.04 | 17.87 | 2230 |
| 1714426800 | 17.9 | 0 | 0.00 | 17.99 | 17.99 | 17.88 | 9375 |
| 1714167600 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1714081200 | 17.9 | -0.11 | -0.61 | 17.97 | 17.97 | 17.85 | 25204 |
| 1713994800 | 18.01 | 0.06 | 0.33 | 18.02 | 18.02 | 18 | 721 |
| 1713908400 | 17.95 | 0.12 | 0.67 | 17.97 | 17.97 | 17.95 | 505 |
| 1713822000 | 17.83 | 0.09 | 0.51 | 17.9 | 17.9 | 17.75 | 15606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
