Global X S & P 500 Index ETF (USSX.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 |
|---|---|---|---|---|---|---|---|
| 1721425200 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1721338800 | 21.12 | -0.16 | -0.75 | 21.07 | 21.15 | 21.07 | 1900 |
| 1721252400 | 21.28 | -0.3 | -1.39 | 21.32 | 21.32 | 21.28 | 3800 |
| 1721166000 | 21.58 | 0.16 | 0.75 | 21.55 | 21.58 | 21.55 | 300 |
| 1721079600 | 21.42 | 0.04 | 0.19 | 21.42 | 21.42 | 21.42 | 0 |
| 1720820400 | 21.38 | 0.1 | 0.47 | 21.53 | 21.53 | 21.38 | 200 |
| 1720734000 | 21.28 | -0.18 | -0.84 | 21.28 | 21.28 | 21.28 | 0 |
| 1720647600 | 21.46 | 0.23 | 1.08 | 21.46 | 21.46 | 21.46 | 4100 |
| 1720561200 | 21.23 | 0.02 | 0.09 | 21.23 | 21.23 | 21.23 | 400 |
| 1720474800 | 21.21 | 0.01 | 0.05 | 21.24 | 21.24 | 21.21 | 1500 |
| 1720215600 | 21.2 | 0.19 | 0.90 | 21.11 | 21.2 | 21.1 | 28300 |
| 1720129200 | 21.01 | -0.03 | -0.14 | 21.18 | 21.19 | 21.01 | 1600 |
| 1720042800 | 21.04 | 0.07 | 0.33 | 21.01 | 21.1 | 21.01 | 1300 |
| 1719956400 | 20.97 | 0.18 | 0.87 | 20.84 | 20.97 | 20.83 | 5400 |
| 1719610800 | 20.79 | -0.14 | -0.67 | 20.93 | 21 | 20.79 | 9800 |
| 1719524400 | 20.93 | 0.02 | 0.10 | 20.93 | 20.93 | 20.93 | 1800 |
| 1719438000 | 20.91 | 0.01 | 0.05 | 20.87 | 20.91 | 20.87 | 1300 |
| 1719351600 | 20.9 | 0.1 | 0.48 | 20.9 | 20.9 | 20.9 | 800 |
| 1719265200 | 20.8 | -0.09 | -0.43 | 20.94 | 20.94 | 20.8 | 7800 |
| 1719006000 | 20.89 | -0.02 | -0.10 | 20.99 | 20.99 | 20.76 | 7600 |
| 1718919600 | 20.91 | -0.02 | -0.10 | 21.03 | 21.03 | 20.91 | 200 |
| 1718833200 | 20.93 | -0.02 | -0.10 | 20.9 | 20.94 | 20.9 | 2400 |
| 1718746800 | 20.95 | 0.05 | 0.24 | 20.94 | 20.95 | 20.94 | 2100 |
| 1718660400 | 20.9 | 0.18 | 0.87 | 20.9 | 20.9 | 20.9 | 1600 |
| 1718401200 | 20.72 | -0.02 | -0.10 | 20.7 | 20.72 | 20.7 | 2500 |
| 1718314800 | 20.74 | 0.04 | 0.19 | 20.74 | 20.74 | 20.74 | 0 |
| 1718228400 | 20.7 | 0.19 | 0.93 | 20.7 | 20.7 | 20.7 | 0 |
| 1718142000 | 20.51 | 0.06 | 0.29 | 20.51 | 20.51 | 20.51 | 200 |
| 1718055600 | 20.45 | 0.04 | 0.20 | 20.45 | 20.45 | 20.45 | 0 |
| 1717796400 | 20.41 | -0.01 | -0.05 | 20.41 | 20.41 | 20.41 | 0 |
| 1717710000 | 20.42 | 0.01 | 0.05 | 20.42 | 20.42 | 20.42 | 2000 |
| 1717623600 | 20.41 | 0.22 | 1.09 | 20.36 | 20.41 | 20.36 | 400 |
| 1717537200 | 20.19 | 0.06 | 0.30 | 20.19 | 20.19 | 20.19 | 0 |
| 1717450800 | 20.13 | -0.01 | -0.05 | 20.19 | 20.19 | 19.99 | 2100 |
| 1717191600 | 20.14 | 0.18 | 0.90 | 20.13 | 20.14 | 20.13 | 9400 |
| 1717105200 | 19.96 | -0.14 | -0.70 | 19.96 | 19.96 | 19.96 | 0 |
| 1717018800 | 20.1 | -0.12 | -0.59 | 20.13 | 20.13 | 20.1 | 3500 |
| 1716932400 | 20.22 | -0.07 | -0.34 | 20.22 | 20.22 | 20.22 | 0 |
| 1716846000 | 20.29 | 0.07 | 0.35 | 20.29 | 20.29 | 20.29 | 0 |
| 1716586800 | 20.22 | 0.13 | 0.65 | 20.22 | 20.22 | 20.22 | 0 |
| 1716500400 | 20.09 | -0.11 | -0.54 | 20.09 | 20.09 | 20.09 | 0 |
| 1716414000 | 20.2 | -0.09 | -0.44 | 20.2 | 20.2 | 20.2 | 0 |
| 1716327600 | 20.29 | 0.08 | 0.40 | 20.29 | 20.29 | 20.29 | 0 |
| 1715982000 | 20.21 | -0.01 | -0.05 | 20.21 | 20.21 | 20.21 | 0 |
| 1715895600 | 20.22 | -0.01 | -0.05 | 20.22 | 20.22 | 20.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
