Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
42.40
+0.17 (0.40%)
Oct 29, 2024, 4:00 PM EDT - Market closed
SOCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 42.30 | 42.45 | 42.13 | 42.40 | 42.40 | 0.40% | 5,137 |
Oct 28, 2024 | 41.88 | 42.26 | 41.88 | 42.23 | 42.23 | 2.33% | 3,326 |
Oct 25, 2024 | 41.30 | 41.67 | 41.25 | 41.27 | 41.27 | 0.07% | 3,084 |
Oct 24, 2024 | 41.22 | 41.24 | 40.99 | 41.24 | 41.24 | 0.08% | 3,990 |
Oct 23, 2024 | 41.78 | 41.92 | 41.20 | 41.21 | 41.21 | -1.07% | 4,547 |
Oct 22, 2024 | 41.53 | 41.83 | 41.51 | 41.65 | 41.65 | -0.76% | 5,943 |
Oct 21, 2024 | 42.03 | 42.03 | 41.68 | 41.97 | 41.97 | -0.83% | 102,887 |
Oct 18, 2024 | 42.55 | 42.55 | 42.32 | 42.32 | 42.32 | 1.90% | 13,840 |
Oct 17, 2024 | 41.93 | 41.93 | 41.47 | 41.53 | 41.53 | -1.45% | 6,680 |
Oct 16, 2024 | 42.46 | 42.46 | 42.14 | 42.14 | 42.14 | -0.28% | 3,527 |
Oct 15, 2024 | 42.60 | 42.60 | 42.19 | 42.26 | 42.26 | -1.99% | 40,466 |
Oct 14, 2024 | 43.29 | 43.47 | 42.84 | 43.12 | 43.12 | -1.19% | 5,228 |
Oct 11, 2024 | 42.83 | 43.64 | 42.43 | 43.64 | 43.64 | 1.51% | 3,006 |
Oct 10, 2024 | 43.10 | 43.18 | 42.99 | 42.99 | 42.99 | -1.15% | 4,248 |
Oct 9, 2024 | 42.98 | 43.49 | 42.98 | 43.49 | 43.49 | - | 2,440 |
Oct 8, 2024 | 43.36 | 43.65 | 43.27 | 43.49 | 43.49 | -3.42% | 4,615 |
Oct 7, 2024 | 45.22 | 45.22 | 44.70 | 45.03 | 45.03 | 0.02% | 2,405 |
Oct 4, 2024 | 45.02 | 45.10 | 44.62 | 45.02 | 45.02 | 1.65% | 2,445 |
Oct 3, 2024 | 44.64 | 44.70 | 44.16 | 44.29 | 44.29 | -2.38% | 5,011 |
Oct 2, 2024 | 44.88 | 45.37 | 44.69 | 45.37 | 45.37 | 3.11% | 18,584 |
Oct 1, 2024 | 43.64 | 44.00 | 43.29 | 44.00 | 44.00 | 1.62% | 2,075 |
Sep 30, 2024 | 43.55 | 44.00 | 43.18 | 43.30 | 43.30 | -0.12% | 40,561 |
Sep 27, 2024 | 43.20 | 43.65 | 43.20 | 43.35 | 43.35 | 0.53% | 4,912 |
Sep 26, 2024 | 43.29 | 43.29 | 42.76 | 43.12 | 43.12 | 4.31% | 10,287 |
Sep 25, 2024 | 41.32 | 41.60 | 41.32 | 41.34 | 41.34 | -1.03% | 2,688 |
Sep 24, 2024 | 41.10 | 41.78 | 41.07 | 41.77 | 41.77 | 3.91% | 7,846 |
Sep 23, 2024 | 39.99 | 40.26 | 39.75 | 40.20 | 40.20 | 2.16% | 9,014 |
Sep 20, 2024 | 39.66 | 39.91 | 39.35 | 39.35 | 39.35 | -1.11% | 48,182 |
Sep 19, 2024 | 39.50 | 39.87 | 39.06 | 39.79 | 39.79 | 3.59% | 6,745 |
Sep 18, 2024 | 38.72 | 38.99 | 38.41 | 38.41 | 38.41 | -0.54% | 3,828 |
Sep 17, 2024 | 38.62 | 38.63 | 38.57 | 38.62 | 38.62 | 0.84% | 2,479 |
Sep 16, 2024 | 38.19 | 38.30 | 38.09 | 38.30 | 38.30 | 0.29% | 2,207 |
Sep 13, 2024 | 37.75 | 38.23 | 37.75 | 38.19 | 38.19 | 0.69% | 7,035 |
Sep 12, 2024 | 37.89 | 38.15 | 37.79 | 37.93 | 37.93 | 0.03% | 4,735 |
Sep 11, 2024 | 37.46 | 37.92 | 37.17 | 37.92 | 37.92 | 1.72% | 16,852 |
Sep 10, 2024 | 37.63 | 37.72 | 37.24 | 37.28 | 37.28 | -1.01% | 15,430 |
Sep 9, 2024 | 37.63 | 37.73 | 37.50 | 37.66 | 37.66 | 1.40% | 6,445 |
Sep 6, 2024 | 38.25 | 38.39 | 37.14 | 37.14 | 37.14 | -3.56% | 18,905 |
Sep 5, 2024 | 38.33 | 38.51 | 38.29 | 38.51 | 38.51 | 0.76% | 32,001 |
Sep 4, 2024 | 38.29 | 38.46 | 38.22 | 38.22 | 38.22 | -0.78% | 1,064 |
Sep 3, 2024 | 39.03 | 39.03 | 38.25 | 38.52 | 38.52 | -2.01% | 6,618 |
Aug 30, 2024 | 39.51 | 39.51 | 38.99 | 39.31 | 39.31 | 0.36% | 5,917 |
Aug 29, 2024 | 39.14 | 39.35 | 38.97 | 39.17 | 39.17 | 1.40% | 12,216 |
Aug 28, 2024 | 39.23 | 39.23 | 38.60 | 38.63 | 38.63 | -2.23% | 6,276 |
Aug 27, 2024 | 39.53 | 39.64 | 39.42 | 39.51 | 39.51 | -0.43% | 8,107 |
Aug 26, 2024 | 39.77 | 39.91 | 39.56 | 39.68 | 39.68 | 0.23% | 4,757 |
Aug 23, 2024 | 39.45 | 39.80 | 39.45 | 39.59 | 39.59 | 0.84% | 2,851 |
Aug 22, 2024 | 39.62 | 39.62 | 39.09 | 39.26 | 39.26 | -0.73% | 3,672 |
Aug 21, 2024 | 39.36 | 39.72 | 39.36 | 39.55 | 39.55 | 0.46% | 8,518 |
Aug 20, 2024 | 39.75 | 39.75 | 39.36 | 39.37 | 39.37 | -1.55% | 3,181 |
Aug 19, 2024 | 39.85 | 39.99 | 39.49 | 39.99 | 39.99 | 2.46% | 7,997 |
Aug 16, 2024 | 39.02 | 39.21 | 39.00 | 39.03 | 39.03 | -0.31% | 14,982 |
Aug 15, 2024 | 38.80 | 39.26 | 38.80 | 39.15 | 39.15 | 1.56% | 10,013 |
Aug 14, 2024 | 38.97 | 38.97 | 38.29 | 38.55 | 38.55 | -1.03% | 5,279 |
Aug 13, 2024 | 38.71 | 39.00 | 38.71 | 38.95 | 38.95 | 0.57% | 4,592 |
Aug 12, 2024 | 38.80 | 38.88 | 38.69 | 38.73 | 38.73 | -0.31% | 6,629 |
Aug 9, 2024 | 38.80 | 38.98 | 38.67 | 38.85 | 38.85 | -0.18% | 6,652 |
Aug 8, 2024 | 38.55 | 39.29 | 38.41 | 38.92 | 38.92 | 2.42% | 31,951 |
Aug 7, 2024 | 38.92 | 39.03 | 38.00 | 38.00 | 38.00 | -0.86% | 8,864 |
Aug 6, 2024 | 37.97 | 38.49 | 37.69 | 38.33 | 38.33 | 1.27% | 57,617 |
Aug 5, 2024 | 36.71 | 38.09 | 36.71 | 37.85 | 37.85 | -2.80% | 71,435 |
Aug 2, 2024 | 39.34 | 39.34 | 38.64 | 38.94 | 38.94 | -3.61% | 9,395 |
Aug 1, 2024 | 41.51 | 41.51 | 40.13 | 40.40 | 40.40 | -1.22% | 11,648 |
Jul 31, 2024 | 41.27 | 41.27 | 40.86 | 40.90 | 40.90 | 0.99% | 5,217 |
Jul 30, 2024 | 40.79 | 40.79 | 40.48 | 40.50 | 40.50 | -1.36% | 3,204 |
Jul 29, 2024 | 40.79 | 41.06 | 40.60 | 41.06 | 41.06 | 0.66% | 9,007 |
Jul 26, 2024 | 41.04 | 41.04 | 40.70 | 40.79 | 40.79 | 0.22% | 14,580 |
Jul 25, 2024 | 41.12 | 41.38 | 40.70 | 40.70 | 40.70 | -0.54% | 4,792 |
Jul 24, 2024 | 41.69 | 41.69 | 40.92 | 40.92 | 40.92 | -2.50% | 10,879 |
Jul 23, 2024 | 42.21 | 42.34 | 41.97 | 41.97 | 41.97 | -1.20% | 3,677 |
Jul 22, 2024 | 42.34 | 42.52 | 42.15 | 42.48 | 42.48 | 2.09% | 7,988 |
Jul 19, 2024 | 41.74 | 42.04 | 41.61 | 41.61 | 41.61 | -0.93% | 2,434 |
Jul 18, 2024 | 42.33 | 42.46 | 41.82 | 42.00 | 42.00 | -0.24% | 6,518 |
Jul 17, 2024 | 42.47 | 42.68 | 42.03 | 42.10 | 42.10 | -1.70% | 4,572 |
Jul 16, 2024 | 42.88 | 43.01 | 42.71 | 42.83 | 42.83 | -0.42% | 5,877 |
Jul 15, 2024 | 43.19 | 43.53 | 42.99 | 43.01 | 43.01 | -0.91% | 5,186 |
Jul 12, 2024 | 43.61 | 43.73 | 43.33 | 43.41 | 43.41 | 0.27% | 3,063 |
Jul 11, 2024 | 43.80 | 43.80 | 43.21 | 43.29 | 43.29 | -0.18% | 3,707 |
Jul 10, 2024 | 43.64 | 43.68 | 43.37 | 43.37 | 43.37 | -0.57% | 4,500 |
Jul 9, 2024 | 43.15 | 43.65 | 43.08 | 43.62 | 43.62 | 1.61% | 4,692 |
Jul 8, 2024 | 42.90 | 42.96 | 42.67 | 42.93 | 42.93 | 0.63% | 15,055 |
Jul 5, 2024 | 42.41 | 42.69 | 42.32 | 42.66 | 42.66 | 0.40% | 9,517 |
Jul 3, 2024 | 42.34 | 42.68 | 42.34 | 42.49 | 42.49 | 0.81% | 4,498 |
Jul 2, 2024 | 41.72 | 42.15 | 41.63 | 42.15 | 42.15 | 0.64% | 5,359 |
Jul 1, 2024 | 41.98 | 41.98 | 41.88 | 41.88 | 41.88 | -0.83% | 1,381 |
Jun 28, 2024 | 42.45 | 42.45 | 42.23 | 42.23 | 42.23 | -0.28% | 2,378 |
Jun 27, 2024 | 42.55 | 42.82 | 42.34 | 42.35 | 42.35 | -1.28% | 7,440 |
Jun 26, 2024 | 42.29 | 42.90 | 42.29 | 42.90 | 42.80 | 0.78% | 3,484 |
Jun 25, 2024 | 42.15 | 42.69 | 42.15 | 42.57 | 42.47 | 0.76% | 4,944 |
Jun 24, 2024 | 42.27 | 42.70 | 42.21 | 42.25 | 42.15 | -0.28% | 4,533 |
Jun 21, 2024 | 42.18 | 42.37 | 42.09 | 42.37 | 42.27 | 0.05% | 10,516 |
Jun 20, 2024 | 41.47 | 42.43 | 41.47 | 42.35 | 42.25 | -0.63% | 70,037 |
Jun 18, 2024 | 42.26 | 42.69 | 42.26 | 42.62 | 42.52 | -0.14% | 29,362 |
Jun 17, 2024 | 42.36 | 42.82 | 42.22 | 42.68 | 42.58 | 0.47% | 106,563 |
Jun 14, 2024 | 42.14 | 42.69 | 42.14 | 42.48 | 42.38 | -0.63% | 7,207 |
Jun 13, 2024 | 42.75 | 43.16 | 42.55 | 42.75 | 42.65 | 0.16% | 4,448 |
Jun 12, 2024 | 43.00 | 43.14 | 42.68 | 42.68 | 42.58 | -0.02% | 11,942 |
Jun 11, 2024 | 42.33 | 42.69 | 42.25 | 42.69 | 42.59 | - | 6,297 |
Jun 10, 2024 | 42.51 | 42.69 | 42.41 | 42.69 | 42.59 | 0.26% | 3,619 |
Jun 7, 2024 | 42.72 | 42.85 | 42.50 | 42.58 | 42.48 | -1.75% | 3,927 |