Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

USCL Global X Enhanced S&P 500 Covered Call ETF

21.84

-0.16 (-0.73%)

Jul 19 2024 - Closed

Delayed by 15 minutes

USCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	22.00	0.00	0.00%	22.00	22.00	22.00	0
Jul 18 2024	22.00	-0.11	-0.50%	22.15	22.16	21.95	23,507
Jul 17 2024	22.11	-0.18	-0.81%	22.15	22.15	22.04	24,419
Jul 16 2024	22.29	0.12	0.54%	22.32	22.33	22.25	11,271
Jul 15 2024	22.17	0.11	0.50%	22.08	22.24	22.08	10,634
Jul 12 2024	22.06	0.08	0.36%	22.13	22.15	22.05	6,022
Jul 11 2024	21.98	-0.11	-0.50%	22.05	22.06	21.93	14,911
Jul 10 2024	22.09	0.16	0.73%	21.99	22.09	21.94	6,862
Jul 09 2024	21.93	0.01	0.05%	22.04	22.04	21.93	4,149
Jul 08 2024	21.92	0.01	0.05%	21.97	21.97	21.88	8,105
Jul 05 2024	21.91	0.04	0.18%	22.00	22.00	21.80	7,278
Jul 04 2024	21.87	0.04	0.18%	21.85	21.90	21.83	4,328
Jul 03 2024	21.83	0.08	0.37%	21.74	21.84	21.71	5,724
Jul 02 2024	21.75	0.14	0.65%	21.71	21.76	21.67	19,922
Jun 28 2024	21.61	-0.31	-1.41%	21.87	21.87	21.60	13,112
Jun 27 2024	21.92	-0.01	-0.05%	21.85	21.93	21.85	7,649
Jun 26 2024	21.93	0.13	0.60%	21.84	21.95	21.83	33,940
Jun 25 2024	21.80	0.09	0.41%	21.80	21.80	21.75	25,760
Jun 24 2024	21.71	-0.16	-0.73%	21.87	21.87	21.71	21,175
Jun 21 2024	21.87	0.01	0.05%	21.85	21.87	21.82	6,326
Jun 20 2024	21.86	-0.07	-0.32%	22.08	22.08	21.85	6,875
Jun 19 2024	21.93	-0.03	-0.14%	22.08	22.08	21.84	17,988
Jun 18 2024	21.96	0.01	0.05%	22.06	22.06	21.93	8,590
Jun 17 2024	21.95	0.11	0.50%	21.84	21.98	21.84	11,986
Jun 14 2024	21.84	-0.02	-0.09%	21.90	21.90	21.80	4,018
Jun 13 2024	21.86	0.06	0.28%	21.82	21.86	21.81	5,589
Jun 12 2024	21.80	0.13	0.60%	21.67	21.81	21.67	18,554
Jun 11 2024	21.67	0.02	0.09%	21.70	21.70	21.60	6,545
Jun 10 2024	21.65	0.07	0.32%	21.62	21.65	21.59	13,762
Jun 07 2024	21.58	0.15	0.70%	21.35	21.64	21.35	18,581
Jun 06 2024	21.43	-0.03	-0.14%	21.46	21.46	21.41	3,492
Jun 05 2024	21.46	0.26	1.23%	21.34	21.46	21.32	3,165
Jun 04 2024	21.20	0.17	0.81%	21.04	21.21	21.04	6,114
Jun 03 2024	21.03	0.03	0.14%	21.24	21.24	21.00	10,101
May 31 2024	21.00	-0.22	-1.04%	21.12	21.12	20.74	12,507
May 30 2024	21.22	-0.19	-0.89%	21.36	21.36	21.17	14,079
May 29 2024	21.41	0.02	0.09%	21.50	21.50	21.34	19,055
May 28 2024	21.39	-0.23	-1.06%	21.56	21.56	21.37	17,835
May 27 2024	21.62	0.16	0.75%	21.59	21.63	21.48	26,694
May 24 2024	21.46	0.03	0.14%	21.42	21.46	21.42	14,052
May 23 2024	21.43	-0.01	-0.05%	21.75	21.75	21.42	8,243
May 22 2024	21.44	-0.04	-0.19%	21.50	21.50	21.43	7,315
May 21 2024	21.48	0.14	0.66%	21.29	21.49	21.29	19,113
May 17 2024	21.34	0.01	0.05%	21.26	21.34	21.26	9,606
May 16 2024	21.33	-0.02	-0.09%	21.41	21.41	21.33	14,395
May 15 2024	21.35	0.08	0.38%	21.28	21.35	21.28	9,186
May 14 2024	21.27	0.05	0.24%	21.23	21.27	21.20	17,205
May 13 2024	21.22	-0.02	-0.09%	21.34	21.34	21.22	3,597
May 10 2024	21.24	0.02	0.09%	21.35	21.35	21.20	8,984
May 09 2024	21.22	-0.04	-0.19%	21.25	21.25	21.20	16,232
May 08 2024	21.26	0.02	0.09%	21.31	21.31	21.23	2,244
May 07 2024	21.24	0.12	0.57%	21.12	21.25	21.12	3,139
May 06 2024	21.12	0.15	0.72%	20.96	21.12	20.96	6,272
May 03 2024	20.97	0.24	1.16%	21.03	21.03	20.82	5,703
May 02 2024	20.73	-0.02	-0.10%	20.75	20.77	20.65	14,840
May 01 2024	20.75	-0.05	-0.24%	20.68	20.90	20.68	61,892
Apr 30 2024	20.80	-0.04	-0.19%	21.04	21.04	20.80	5,602
Apr 29 2024	20.84	-0.23	-1.09%	21.04	21.04	20.82	6,523
Apr 26 2024	21.07	0.20	0.96%	21.02	21.08	21.00	6,387
Apr 25 2024	20.87	-0.14	-0.67%	20.92	20.92	20.75	10,297
Apr 24 2024	21.01	0.09	0.43%	21.09	21.09	20.95	16,336
Apr 23 2024	20.92	0.19	0.92%	20.78	20.93	20.78	16,957

Global X Enhanced S&P 50...

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