Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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

18.62

-0.12 (-0.64%)

Jul 19 2024 - Closed

Delayed by 15 minutes

USCC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	18.74	0.00	0.00%	18.74	18.74	18.74	0
Jul 18 2024	18.74	-0.06	-0.32%	18.93	18.93	18.71	6,164
Jul 17 2024	18.80	-0.12	-0.63%	18.81	18.82	18.80	7,339
Jul 16 2024	18.92	0.08	0.42%	19.00	19.00	18.90	3,527
Jul 15 2024	18.84	0.07	0.37%	18.76	18.90	18.76	5,683
Jul 12 2024	18.77	0.06	0.32%	18.74	18.84	18.74	9,012
Jul 11 2024	18.71	-0.07	-0.37%	18.79	18.79	18.69	8,676
Jul 10 2024	18.78	0.10	0.54%	18.75	18.78	18.65	12,327
Jul 09 2024	18.68	0.01	0.05%	18.79	18.79	18.68	1,900
Jul 08 2024	18.67	0.01	0.05%	18.81	18.81	18.65	14,503
Jul 05 2024	18.66	0.05	0.27%	18.60	18.67	18.59	6,752
Jul 04 2024	18.61	0.07	0.38%	18.66	18.66	18.60	11,356
Jul 03 2024	18.54	-0.01	-0.05%	18.56	18.62	18.52	7,270
Jul 02 2024	18.55	0.10	0.54%	18.50	18.57	18.50	19,717
Jun 28 2024	18.45	-0.23	-1.23%	18.61	18.61	18.45	17,777
Jun 27 2024	18.68	0.01	0.05%	18.67	18.68	18.64	12,934
Jun 26 2024	18.67	0.08	0.43%	18.63	18.67	18.61	1,349
Jun 25 2024	18.59	0.07	0.38%	18.50	18.59	18.50	7,610
Jun 24 2024	18.52	-0.12	-0.64%	18.71	18.71	18.50	15,364
Jun 21 2024	18.64	0.01	0.05%	18.67	18.72	18.56	25,000
Jun 20 2024	18.63	-0.11	-0.59%	18.77	18.77	18.62	5,615
Jun 19 2024	18.74	0.04	0.21%	18.83	18.83	18.60	24,440
Jun 18 2024	18.70	0.02	0.11%	18.54	18.70	18.54	5,636
Jun 17 2024	18.68	0.08	0.43%	18.62	18.70	18.62	11,010
Jun 14 2024	18.60	-0.01	-0.05%	18.61	18.63	18.59	10,703
Jun 13 2024	18.61	0.04	0.22%	18.69	18.69	18.59	7,611
Jun 12 2024	18.57	0.12	0.65%	18.68	18.68	18.54	1,776
Jun 11 2024	18.45	-0.04	-0.22%	18.50	18.50	18.44	8,089
Jun 10 2024	18.49	0.07	0.38%	18.47	18.49	18.45	9,157
Jun 07 2024	18.42	0.10	0.55%	18.35	18.48	18.35	12,580
Jun 06 2024	18.32	-0.03	-0.16%	18.32	18.37	18.30	1,225
Jun 05 2024	18.35	0.19	1.05%	18.29	18.35	18.29	12,314
Jun 04 2024	18.16	0.07	0.39%	18.11	18.17	18.09	4,955
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	-0.16	-0.89%	17.99	17.99	17.88	9,375
Apr 26 2024	18.06	0.16	0.89%	18.06	18.06	17.99	39,403
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

Global X S&P 500 Covered...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions