Toronto - Delayed Quote USD

Global X S&P 500 Covered Call ETF (USCC-U.TO)

13.40
+0.02
+(0.15%)
At close: May 14 at 9:30:01 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202513.3813.3813.3813.3813.38-
May 14, 202513.4013.4013.4013.4013.40300
May 13, 202513.3813.3813.3813.3813.38300
May 12, 202513.3413.3413.3413.3413.34100
May 9, 202513.0513.0513.0513.0513.05-
May 8, 202513.0213.1013.0213.1013.101,100
May 7, 202512.9613.0112.9412.9912.995,000
May 6, 202513.0113.0113.0113.0113.01-
May 5, 202513.0113.0112.9612.9612.96600
May 2, 202513.0513.0613.0513.0613.061,200
May 1, 202512.9412.9412.9412.9412.945,100
Apr 30, 2025 0.12 Dividend
Apr 30, 202512.9912.9912.9912.9912.99-
Apr 29, 202512.9612.9612.9612.9612.843,300
Apr 28, 202512.9212.9212.9212.9212.805,100
Apr 25, 202512.8512.8912.8212.8912.7733,900
Apr 24, 202512.6612.8112.6312.8112.693,200
Apr 23, 202512.8912.8912.6412.6412.524,500
Apr 22, 202512.2712.4512.2712.4412.321,300
Apr 21, 202512.1712.1712.1712.1712.06100
Apr 17, 202512.4612.5112.4612.4712.357,300
Apr 16, 202512.4212.4212.2912.4112.3025,700
Apr 15, 202512.7212.7212.6712.6712.55900
Apr 14, 202512.7112.7512.5812.6912.5724,500
Apr 11, 202512.3312.5912.3312.5812.463,700
Apr 10, 202512.9912.9912.1412.4412.3217,100
Apr 9, 202511.8112.8011.8112.8012.689,300
Apr 8, 202511.9011.9011.6911.7011.592,900
Apr 7, 202511.3312.0011.2012.0011.8924,600
Apr 4, 202512.2612.3311.9311.9611.8514,700
Apr 3, 202512.8012.8012.6812.7112.595,700
Apr 2, 202513.1613.1613.1613.1613.04-
Apr 1, 202513.0513.1913.0513.1613.047,000
Mar 31, 2025 0.12 Dividend
Mar 31, 202512.9413.0912.9413.0912.9714,100
Mar 28, 202513.1613.1813.1613.1812.945,800
Mar 27, 202513.3513.3513.3513.3513.11400
Mar 26, 202513.4113.4113.4113.4113.161,500
Mar 25, 202513.5313.5313.5313.5313.28-
Mar 24, 202513.5213.5213.5213.5213.27200
Mar 21, 202513.2213.2213.2213.2212.982,500
Mar 20, 202513.3813.3813.3813.3813.14600
Mar 19, 202513.2913.2913.2913.2913.05200
Mar 18, 202513.2013.2013.2013.2012.963,000
Mar 17, 202513.2713.3613.2713.3613.123,300
Mar 14, 202513.1413.2213.1413.2212.981,200
Mar 13, 202513.1213.1213.0213.0212.781,400
Mar 12, 202513.1313.1613.1313.1612.926,000
Mar 11, 202513.0713.2213.0713.2212.985,300
Mar 10, 202513.3713.3713.2013.2012.965,000
Mar 7, 202513.4213.5313.3013.5313.283,100
Mar 6, 202513.4513.4513.4513.4513.20500
Mar 5, 202513.5013.6713.5013.6713.4214,000
Mar 4, 202513.4913.6713.4913.6713.421,900
Mar 3, 202513.9213.9213.6613.6613.4125,300
Feb 28, 2025 0.12 Dividend
Feb 28, 202513.7013.7013.7013.7013.45200
Feb 27, 202514.0614.0813.8713.8713.5010,900
Feb 26, 202514.0414.0414.0414.0413.661,200
Feb 25, 202514.0414.0714.0414.0713.696,000
Feb 24, 202514.1714.1714.1714.1713.79200
Feb 21, 202514.2414.2414.1814.1813.8021,700
Feb 20, 202514.3114.3314.3114.3313.955,300
Feb 19, 202514.3514.3514.3514.3513.97-
Feb 18, 202514.3414.3514.3214.3513.97600
Feb 14, 202514.3514.3514.3514.3513.97900
Feb 13, 202514.2714.2714.2614.2613.883,200
Feb 12, 202514.2414.2414.2414.2413.86-
Feb 11, 202514.2414.2514.2414.2513.87300
Feb 10, 202514.2414.2414.2414.2413.862,600
Feb 7, 202514.2814.2814.1814.1813.801,600
Feb 6, 202514.2414.2514.2014.2513.877,800
Feb 5, 202514.1814.1814.1814.1813.80-
Feb 4, 202514.1014.1814.1014.1813.80300
Feb 3, 202513.8314.1013.8314.0913.7125,000
Jan 31, 2025 0.12 Dividend
Jan 31, 202514.2514.2914.2514.2713.8916,400
Jan 30, 202514.3314.3514.3314.3313.832,500
Jan 29, 202514.3114.3114.2314.2813.7818,100
Jan 28, 202514.1914.3314.1914.3313.83500
Jan 27, 202514.2314.2314.1814.2313.732,600
Jan 24, 202514.4414.4414.3814.4313.93400
Jan 23, 202514.3714.3714.3714.3713.87300
Jan 22, 202514.3614.3614.3514.3513.853,900
Jan 21, 202514.2414.2414.2414.2413.741,100
Jan 20, 202515.2015.2014.2714.3113.811,000
Jan 17, 202514.2114.2614.2014.2313.7339,000
Jan 16, 202514.1714.1714.1014.1013.613,000
Jan 15, 202514.0214.1214.0214.1213.6321,700
Jan 14, 202513.8913.8913.8313.8313.3512,500
Jan 13, 202513.7513.7713.7513.7713.291,800
Jan 10, 202514.0214.0213.8313.8313.3516,300
Jan 9, 202514.0514.0514.0514.0513.56300
Jan 8, 202514.0114.0114.0114.0113.52600
Jan 7, 202514.0014.0014.0014.0013.51100
Jan 6, 202514.1114.1114.1114.1113.62100
Jan 3, 202513.9914.0513.9914.0513.565,000
Jan 2, 202513.9113.9113.9113.9113.42100
Dec 31, 2024 0.12 Dividend
Dec 31, 202414.1214.1214.1214.1213.63-
Dec 30, 202414.2114.2114.2114.2113.60-
Dec 27, 202414.2614.2614.1814.1813.575,400
Dec 24, 202414.3214.3214.3214.3213.702,600
Dec 23, 202414.1114.1914.1114.1913.5818,200
Dec 20, 202413.8913.8913.8913.8913.29700
Dec 19, 202414.0814.0814.0114.0113.41600
Dec 18, 202414.3014.3013.9713.9713.376,600
Dec 17, 202414.3014.3014.3014.3013.68300
Dec 16, 202414.3214.3314.3214.3213.7032,900
Dec 13, 202414.2914.2914.2914.2913.67-
Dec 12, 202414.2914.2914.2914.2913.67100
Dec 11, 202414.3014.3114.3014.3113.69600
Dec 10, 202414.2814.2814.2814.2813.66300
Dec 9, 202414.3014.3014.2814.2813.66500
Dec 6, 202414.3314.3314.3314.3313.71600
Dec 5, 202414.3114.3214.3114.3213.704,200
Dec 4, 202414.2714.2814.2714.2813.665,100
Dec 3, 202414.2314.2314.2314.2313.62300
Dec 2, 202414.2314.2514.2314.2513.64400
Nov 29, 2024 0.12 Dividend
Nov 29, 202414.1914.2114.1914.2113.60500
Nov 28, 202414.3514.4014.3514.4013.66500
Nov 27, 202414.3314.3314.2914.2913.56900
Nov 26, 202414.2814.2814.2814.2813.55300
Nov 25, 202414.2714.2714.2514.2513.52500
Nov 22, 202414.2214.2314.2014.2313.501,900
Nov 21, 202414.1014.1014.0914.0913.375,400
Nov 20, 202414.0514.0614.0514.0613.34500
Nov 19, 202414.0414.0814.0414.0813.36700
Nov 18, 202414.0714.0814.0714.0813.36300
Nov 15, 202414.0614.0614.0314.0313.315,200
Nov 14, 202414.2814.2814.2314.2313.508,400
Nov 13, 202414.3014.3014.3014.3013.57400
Nov 12, 202414.2814.2814.2714.2713.54300
Nov 11, 202414.3114.3114.3114.3113.58200
Nov 8, 202414.3114.3214.3114.3113.581,600
Nov 7, 202414.2414.2614.2414.2613.537,200
Nov 6, 202414.0814.0814.0814.0813.36300
Nov 5, 202413.8113.8113.8113.8113.11200
Nov 4, 202413.7313.7313.7313.7313.03200
Nov 1, 202413.8013.8013.7813.7813.087,100
Oct 31, 2024 0.12 Dividend
Oct 31, 202413.7413.7413.7413.7413.04200
Oct 30, 202414.0414.0414.0414.0413.21200
Oct 29, 202414.0414.0414.0414.0413.21200
Oct 28, 202414.0414.0414.0414.0413.21200
Oct 25, 202414.0114.0114.0114.0113.18-
Oct 24, 202414.0114.0114.0114.0113.18200
Oct 23, 202414.0514.0514.0514.0513.22200
Oct 22, 202414.0414.0914.0414.0913.261,200
Oct 21, 202414.1214.1214.0514.0513.222,100
Oct 18, 202414.0814.0814.0814.0813.25200
Oct 17, 202414.0614.0714.0614.0713.24400
Oct 16, 202414.0214.0614.0214.0613.23300
Oct 15, 202414.0514.0514.0514.0513.221,900
Oct 11, 202414.0014.0014.0014.0013.17300
Oct 10, 202413.9413.9413.9413.9413.12200
Oct 9, 202413.9413.9613.9413.9613.13400
Oct 8, 202413.8613.8913.8613.8913.07700
Oct 7, 202413.8513.8513.8513.8513.03200
Oct 4, 202413.8213.8213.8213.8213.002,700
Oct 3, 202413.7913.8113.7613.8112.991,800
Oct 2, 202413.8113.8113.8013.8012.982,000
Oct 1, 202413.7613.7613.7613.7612.95200
Sep 30, 202413.8313.8313.8313.8313.01500
Sep 27, 2024 0.12 Dividend
Sep 27, 202413.8613.8813.8613.8813.062,000
Sep 26, 202413.9613.9913.9613.9913.05300
Sep 25, 202413.9413.9413.9413.9413.00200
Sep 24, 202413.9013.9013.9013.9012.97300
Sep 23, 202413.9213.9213.9213.9212.98200
Sep 20, 202413.8913.8913.8513.8512.923,000
Sep 19, 202413.9313.9313.9313.9312.99100
Sep 18, 202413.7613.7813.7613.7812.85500
Sep 17, 202413.8213.8213.7813.7812.851,000
Sep 16, 202413.7513.7613.7513.7612.83800
Sep 13, 202413.7313.7413.7313.7412.82500
Sep 12, 202413.6013.6013.6013.6012.69200
Sep 11, 202413.2913.3413.2913.3412.44400
Sep 10, 202413.4213.4213.4013.4012.50400
Sep 9, 202413.3613.3713.3613.3712.47500
Sep 6, 202413.3713.3713.2913.3112.421,600
Sep 5, 202413.5613.5613.4613.4612.567,200
Sep 4, 202413.5413.5413.4813.4812.57400
Sep 3, 202413.6013.6013.5313.5312.62900
Aug 30, 2024 0.12 Dividend
Aug 30, 202413.6913.6913.6713.6812.76500
Aug 29, 202413.8113.8113.7513.7512.711,300
Aug 28, 202413.7513.7513.7513.7512.71700
Aug 27, 202413.7813.7913.7813.7912.75400
Aug 26, 202413.7813.7813.7713.7812.743,700
Aug 23, 202413.7513.7513.7313.7312.70700
Aug 22, 202413.7513.7513.7513.7512.711,700
Aug 21, 202413.7813.7813.7813.7812.74200
Aug 20, 202413.7413.7413.7213.7212.69700
Aug 19, 202413.7013.7013.7013.7012.67200
Aug 16, 202413.6313.6313.6213.6212.591,000
Aug 15, 202413.5513.6413.5513.6412.612,600
Aug 14, 202413.3413.4013.3413.4012.392,300
Aug 13, 202413.2513.3213.2513.3212.32700
Aug 12, 202413.1313.2013.1313.2012.211,600
Aug 9, 202413.0013.1513.0013.1412.151,200
Aug 8, 202413.0113.0113.0113.0112.03200
Aug 7, 202413.0713.0812.9912.9912.011,100
Aug 6, 202413.1513.1512.8013.0112.031,100
Aug 2, 202413.0813.0913.0513.0912.105,800
Aug 1, 202413.4513.4513.4513.4512.44200
Jul 31, 2024 0.12 Dividend
Jul 31, 202413.5213.5613.5213.5612.54700
Jul 30, 202413.5113.5113.5113.5112.38-
Jul 29, 202413.4713.5313.4713.5312.40300
Jul 26, 202413.4613.5113.4513.5012.37600
Jul 25, 202413.4313.4313.4313.4312.31200
Jul 24, 202413.5113.5113.4313.4312.314,000
Jul 23, 202413.6813.6813.6813.6812.54400
Jul 22, 202413.6713.6713.6713.6712.53600
Jul 19, 202413.5813.6513.5813.6212.485,000
Jul 18, 202413.7213.7213.6913.6912.55400
Jul 17, 202413.7613.7613.7413.7412.592,300
Jul 16, 202413.8113.8113.8113.8112.66200
Jul 15, 202413.8213.8213.8213.8212.66200
Jul 12, 202413.7713.7713.7713.7712.62200
Jul 11, 202413.7813.7813.7113.7112.56700
Jul 10, 202413.7513.7613.7513.7612.61200
Jul 9, 202413.7113.7113.7013.7012.55300
Jul 8, 202413.6813.6813.6813.6812.54200
Jul 5, 202413.6313.6313.6313.6312.49-
Jul 4, 202413.6613.6813.6513.6812.541,700
Jul 3, 202413.5513.5513.5513.5512.42-
Jul 2, 202413.5013.5513.5013.5512.425,900
Jun 28, 2024 0.12 Dividend
Jun 28, 202413.5713.5713.5313.5312.40800
Jun 27, 202413.6413.6413.6413.6412.39300
Jun 26, 202413.5913.6213.5813.6112.36700
Jun 25, 202413.6413.6413.5813.5812.34500
Jun 24, 202413.5913.6013.5913.6012.351,500
Jun 21, 202413.6113.6113.6113.6112.36-
Jun 20, 202413.6213.6313.6213.6312.385,400
Jun 19, 202413.5913.6013.5913.6012.35400
Jun 18, 202413.6113.6113.6113.6112.363,500
Jun 17, 202413.5413.5413.5413.5412.30100
Jun 14, 202413.5313.5313.5313.5312.29200
Jun 13, 202413.5113.5113.5113.5112.27900
Jun 12, 202413.5413.5413.5313.5312.29200
Jun 11, 202413.3813.4013.3613.4012.174,300
Jun 10, 202413.4313.4313.3913.4012.174,900
Jun 7, 202413.4213.4313.4213.4212.19800
Jun 6, 202413.3913.3913.3913.3912.16200
Jun 5, 202413.3913.3913.3313.3412.121,500
Jun 4, 202413.2213.2213.2213.2212.01200
Jun 3, 202413.2213.2213.2213.2212.01200
May 31, 2024 0.12 Dividend
May 31, 202413.1913.1913.1013.1011.90400
May 30, 202413.2913.2913.2913.2911.96200
May 29, 202413.4113.4113.3613.3612.03300
May 28, 202413.4113.4113.4113.4112.072,200
May 27, 202413.4113.4113.4113.4112.07-
May 24, 202413.4013.4013.4013.4012.06300
May 23, 202413.4213.4213.4213.4212.08200
May 22, 202413.4313.4313.4213.4212.08400
May 21, 202413.4213.4213.4213.4212.08300
May 17, 202413.4013.4013.4013.4012.06700
May 16, 202413.4313.4313.4313.4312.09200
May 15, 202413.3713.3713.3713.3712.04300

Related Tickers