Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Global X S&P 500 Covered Call ETF (USCC)
Global X S&P 500 Covered Call ETF (USCC) Historical

USCC Global X S&P 500 Covered Call ETF

18.16

0.07 (0.39%)

Jun 04 2024 - Closed

Delayed by 15 minutes

USCC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	18.09	0.00	0.00%	18.09	18.09	18.09	0
Jun 03 2024	18.09	0.04	0.22%	18.12	18.12	18.03	14,064
May 31 2024	18.05	-0.13	-0.72%	18.07	18.07	17.84	15,292
May 30 2024	18.18	-0.13	-0.71%	18.30	18.30	18.14	11,860
May 29 2024	18.31	-0.01	-0.05%	18.37	18.37	18.31	3,692
May 28 2024	18.32	-0.09	-0.49%	18.39	18.39	18.28	20,789
May 27 2024	18.41	0.08	0.44%	18.48	18.48	18.35	21,707
May 24 2024	18.33	0.01	0.05%	18.38	18.38	18.31	3,233
May 23 2024	18.32	-0.03	-0.16%	18.41	18.41	18.31	4,244
May 22 2024	18.35	0.01	0.05%	18.375	18.375	18.32	3,210
May 21 2024	18.34	0.09	0.49%	18.20	18.34	18.20	5,581
May 17 2024	18.25	0.01	0.05%	18.24	18.25	18.21	3,508
May 16 2024	18.24	-0.02	-0.11%	18.35	18.35	18.24	3,728
May 15 2024	18.26	0.06	0.33%	18.08	18.26	18.08	10,837
May 14 2024	18.20	0.03	0.17%	18.20	18.22	18.15	10,488
May 13 2024	18.17	-0.01	-0.06%	18.28	18.28	18.17	4,866
May 10 2024	18.18	0.02	0.11%	18.21	18.21	18.16	7,076
May 09 2024	18.16	-0.03	-0.16%	18.15	18.17	18.14	9,058
May 08 2024	18.19	0.01	0.06%	18.16	18.19	18.16	3,559
May 07 2024	18.18	0.09	0.50%	18.17	18.19	18.17	7,471
May 06 2024	18.09	0.08	0.44%	18.09	18.09	18.02	11,663
May 03 2024	18.01	0.18	1.01%	17.99	18.01	17.94	12,142
May 02 2024	17.83	0.00	0.00%	17.83	18.13	17.77	8,367
May 01 2024	17.83	-0.04	-0.22%	17.85	17.97	17.80	93,962
Apr 30 2024	17.87	-0.03	-0.17%	18.04	18.04	17.87	2,230
Apr 29 2024	17.90	0.00	0.00%	17.99	17.99	17.88	9,375
Apr 26 2024	17.90	0.00	0.00%	17.90	17.90	17.90	0
Apr 25 2024	17.90	-0.11	-0.61%	17.97	17.97	17.85	25,204
Apr 24 2024	18.01	0.06	0.33%	18.02	18.02	18.00	721
Apr 23 2024	17.95	0.12	0.67%	17.97	17.97	17.95	505
Apr 22 2024	17.83	0.09	0.51%	17.90	17.90	17.75	15,606
Apr 19 2024	17.74	-0.20	-1.11%	17.85	17.85	17.74	1,733
Apr 18 2024	17.94	-0.07	-0.39%	18.07	18.07	17.94	7,790
Apr 17 2024	18.01	-0.14	-0.77%	18.17	18.17	18.00	7,600
Apr 16 2024	18.15	0.01	0.06%	18.18	18.21	18.14	5,519
Apr 15 2024	18.14	-0.17	-0.93%	18.34	18.34	18.14	4,185
Apr 12 2024	18.31	-0.06	-0.33%	18.43	18.43	18.23	12,373
Apr 11 2024	18.37	0.11	0.60%	18.38	18.38	18.26	9,740
Apr 10 2024	18.26	0.03	0.16%	18.26	18.26	18.25	1,901
Apr 09 2024	18.23	0.01	0.05%	18.24	18.24	18.16	6,899
Apr 08 2024	18.22	-0.01	-0.05%	18.06	18.24	18.06	3,734
Apr 05 2024	18.23	0.20	1.11%	18.21	18.23	18.21	2,258
Apr 04 2024	18.03	-0.12	-0.66%	18.17	18.17	18.03	10,959
Apr 03 2024	18.15	-0.05	-0.27%	18.23	18.23	18.15	3,980
Apr 02 2024	18.20	-0.09	-0.49%	18.22	18.22	18.15	4,944
Apr 01 2024	18.29	0.04	0.22%	18.27	18.29	18.25	6,252
Mar 28 2024	18.25	-0.01	-0.05%	18.31	18.31	18.23	1,233
Mar 27 2024	18.26	-0.12	-0.65%	18.20	18.26	18.20	3,440
Mar 26 2024	18.38	-0.03	-0.16%	18.55	18.55	18.37	14,450
Mar 25 2024	18.41	-0.05	-0.27%	18.39	18.41	18.39	2,755
Mar 22 2024	18.46	0.10	0.54%	18.48	18.48	18.41	2,178
Mar 21 2024	18.36	0.11	0.60%	18.34	18.39	18.34	2,600
Mar 20 2024	18.25	0.01	0.05%	18.27	18.27	18.23	4,794
Mar 19 2024	18.24	0.11	0.61%	18.19	18.24	18.18	5,481
Mar 18 2024	18.13	0.10	0.55%	18.06	18.19	18.06	4,440
Mar 15 2024	18.03	-0.09	-0.50%	18.00	18.11	17.99	10,045
Mar 14 2024	18.12	0.04	0.22%	18.07	18.13	18.07	5,624
Mar 13 2024	18.08	-0.04	-0.22%	18.19	18.19	18.07	12,135
Mar 12 2024	18.12	0.11	0.61%	18.08	18.12	18.08	8,541
Mar 11 2024	18.01	-0.03	-0.17%	17.95	18.01	17.95	12,685
Mar 08 2024	18.04	-0.02	-0.11%	18.13	18.13	18.02	12,107
Mar 07 2024	18.06	0.05	0.28%	18.00	18.07	18.00	6,080

Global X S&P 500 Covered...

Delayed Upgrade Clock