Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
55.29
+0.55 (1.01%)
At close: Jul 23, 2025, 4:00 PM
55.29
0.00 (0.00%)
After-hours: Jul 23, 2025, 4:15 PM EDT

SOCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202555.1855.3255.0155.2955.291.01%6,043
Jul 22, 202554.6054.8453.9754.7454.740.24%4,984
Jul 21, 202554.5254.9054.5254.6154.610.92%7,273
Jul 18, 202554.3654.3653.9454.1154.110.21%3,313
Jul 17, 202553.7354.0053.7353.9953.990.53%1,471
Jul 16, 202553.3653.7153.2053.7153.71-0.19%3,801
Jul 15, 202553.9653.9653.6753.8153.810.73%3,170
Jul 14, 202553.0953.4253.0853.4253.421.37%4,748
Jul 11, 202552.9752.9752.6952.7052.70-0.92%5,344
Jul 10, 202553.2353.4853.1953.1953.19-0.52%6,216
Jul 9, 202553.5354.1153.2153.4753.47-0.24%5,706
Jul 8, 202553.8553.8553.5253.6053.600.19%2,861
Jul 7, 202553.1653.6853.1653.5053.500.53%5,225
Jul 3, 202553.0153.2852.5853.2253.220.47%3,156
Jul 2, 202552.8053.2952.0452.9752.97-1.05%17,097
Jul 1, 202553.4654.2952.9453.5353.530.19%97,057
Jun 30, 202553.5453.8253.4353.4353.431.12%9,476
Jun 27, 202552.9353.0652.4252.8452.84-0.11%17,283
Jun 26, 202552.8253.0352.4652.9052.79-0.86%3,390
Jun 25, 202553.6253.6953.2553.3653.25-0.91%7,781
Jun 24, 202552.9753.8552.9753.8553.742.98%10,437
Jun 23, 202551.7752.2951.7752.2952.181.34%15,941
Jun 20, 202552.2352.3151.5151.6051.490.72%14,280
Jun 18, 202550.4651.5450.4651.2351.121.81%11,208
Jun 17, 202550.8851.0850.0550.3250.22-0.98%11,233
Jun 16, 202550.4050.9050.4050.8250.712.63%18,845
Jun 13, 202549.0949.6949.0949.5249.42-1.26%2,814
Jun 12, 202550.0750.1549.8650.1550.05-0.04%42,070
Jun 11, 202550.4450.6549.9950.1750.070.38%3,748
Jun 10, 202550.1350.1349.8849.9849.88-0.68%2,595
Jun 9, 202550.0050.3650.0050.3250.222.03%7,409
Jun 6, 202548.9849.3248.7849.3249.221.52%5,637
Jun 5, 202548.5548.7248.5148.5848.480.66%2,566
Jun 4, 202547.8848.2847.8848.2648.161.84%3,140
Jun 3, 202547.1847.4547.1847.3947.290.08%4,799
Jun 2, 202546.6047.3546.6047.3547.251.67%2,534
May 30, 202546.5946.5946.0846.5746.47-0.62%2,280
May 29, 202547.3847.3846.8646.8646.761.21%2,993
May 28, 202547.0747.0946.3046.3046.20-1.26%2,802
May 27, 202546.5846.9546.4046.8946.791.85%9,883
May 23, 202545.6946.1745.6946.0445.940.11%7,729
May 22, 202546.0246.1445.8745.9945.89-0.65%2,642
May 21, 202546.8046.8046.1646.2946.19-0.64%1,715
May 20, 202546.5246.7746.4446.5946.49-0.28%2,161
May 19, 202545.9246.7245.9246.7246.62-0.04%6,252
May 16, 202546.9346.9346.5846.7446.64-0.13%2,440
May 15, 202547.3347.3346.5446.8046.70-0.85%10,761
May 14, 202547.0847.5647.0647.2047.102.25%5,089
May 13, 202545.7946.2845.7946.1646.060.20%3,993
May 12, 202545.7846.7345.5346.0745.974.80%8,284