Global X USD High Interest Savings ETF (UCSH-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 02:06PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 300 |
| Jun 13, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 7,108 |
| Jun 12, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 5,403 |
| Jun 11, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| Jun 10, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 50.07 | 18,287 |
| Jun 07, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1,515 |
| Jun 06, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Jun 05, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Jun 04, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Jun 03, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 7,891 |
| May 31, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 3,351 |
| May 30, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 2,040 |
| May 29, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 61,700 |
| May 28, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 580 |
| May 27, 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 50.20 | 8,106 |
| May 24, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 17,044 |
| May 23, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 2,001 |
| May 22, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 4,699 |
| May 21, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 50.16 | 4,916 |
| May 17, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 2,800 |
| May 16, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 2,501 |
| May 15, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 2,530 |
| May 14, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 2,286 |
| May 13, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 855 |
| May 10, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1,098 |
| May 09, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 2,811 |
| May 08, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 50.06 | 3,363 |
| May 07, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 2,800 |
| May 06, 2024 | 50.06 | 50.06 | 50.05 | 50.05 | 50.05 | 4,313 |
| May 03, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 4,747 |
| May 02, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 50.03 | 2,148 |
| May 01, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 50.02 | 3,537 |
| Apr 30, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 5,217 |
| Apr 29, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 601 |
| Apr 26, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 125 |
| Apr 25, 2024 | 50.20 | 50.20 | 50.19 | 50.19 | 50.19 | 4,435 |
| Apr 24, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 3,807 |
| Apr 23, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 960 |
| Apr 22, 2024 | 50.18 | 50.18 | 50.17 | 50.17 | 50.17 | 3,142 |
| Apr 19, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 5,600 |
| Apr 18, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1,011 |
| Apr 17, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1,421 |
| Apr 16, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1,200 |
| Apr 15, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 5,119 |
| Apr 12, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 400 |
| Apr 11, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 50.10 | 2,735 |
| Apr 10, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 5,224 |
| Apr 09, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 1,915 |
| Apr 08, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 2,411 |
| Apr 05, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 50.07 | 1,400 |
| Apr 04, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 50.04 | 874 |
| Apr 03, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 6,430 |
| Apr 02, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 1,800 |
| Apr 01, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 50.03 | 1,900 |
| Mar 28, 2024 | 50.03 | 50.03 | 50.01 | 50.02 | 50.02 | 16,904 |
| Mar 27, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 50.21 | 1,400 |
| Mar 26, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 11,295 |
| Mar 25, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 1,700 |
| Mar 22, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 200 |
| Mar 21, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 200 |
| Mar 20, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 3,200 |
| Mar 19, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1,000 |
| Mar 18, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 800 |
| Mar 15, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Mar 14, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Mar 13, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 12,029 |
| Mar 12, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1,808 |
| Mar 11, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 900 |
| Mar 08, 2024 | 50.09 | 50.10 | 50.09 | 50.09 | 50.09 | 7,288 |
| Mar 07, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 343 |
| Mar 06, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 50.06 | 1,070 |
| Mar 05, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | 8,400 |
| Mar 04, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 943 |
| Mar 01, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| Feb 29, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 1,617 |
| Feb 28, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 1,084 |
| Feb 27, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 3,208 |
| Feb 26, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 1,363 |
| Feb 23, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 1,100 |
| Feb 22, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 50.15 | 1,413 |
| Feb 21, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 182 |
| Feb 20, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 4,250 |
| Feb 16, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| Feb 15, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 600 |
| Feb 14, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 350 |
| Feb 13, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 50.08 | 1,800 |
| Feb 12, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 1,200 |
| Feb 09, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 183 |
| Feb 08, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 600 |
| Feb 07, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Feb 06, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Feb 05, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 100 |
| Feb 02, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 546 |
| Feb 01, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jan 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 797 |
| Jan 30, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | - |
| Jan 29, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 1,363 |
| Jan 26, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| Jan 25, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| Jan 24, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 10,750 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.