Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
57.52
-2.25 (-3.77%)
At close: Oct 30, 2025, 4:00 PM EDT
57.52
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:15 PM EDT

SOCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202558.2358.2357.5257.76--3.36%5,413
Oct 29, 202559.5560.0559.4059.7759.770.65%10,358
Oct 28, 202559.6059.7159.2759.3959.39-0.50%3,873
Oct 27, 202559.5659.7359.5659.6959.692.04%3,171
Oct 24, 202558.4158.6158.4158.4958.491.23%4,637
Oct 23, 202557.9557.9557.6557.7857.780.45%2,914
Oct 22, 202558.1058.1257.0557.5257.52-1.28%6,318
Oct 21, 202558.1358.4458.1358.2758.27-0.07%20,719
Oct 20, 202557.9858.3957.8958.3158.311.73%5,979
Oct 17, 202556.5857.3756.5757.3257.32-0.63%19,407
Oct 16, 202558.1558.2657.3457.6957.69-0.48%18,147
Oct 15, 202558.2158.3657.7557.9757.970.71%2,739
Oct 14, 202557.4258.1757.4257.5657.56-1.73%3,891
Oct 13, 202557.8758.6457.8758.5858.582.05%19,054
Oct 10, 202559.3659.9657.2257.4057.40-4.21%24,637
Oct 9, 202560.1760.3959.5959.9259.92-0.08%14,009
Oct 8, 202559.8360.2559.6259.9759.970.33%9,348
Oct 7, 202560.7060.7059.7459.7759.77-1.65%13,341
Oct 6, 202560.5660.8760.1560.7760.770.35%5,786
Oct 3, 202560.6360.9060.4260.5660.56-0.05%4,923
Oct 2, 202560.9460.9460.2760.5960.591.10%6,641
Oct 1, 202560.2860.3659.8659.9359.93-1.35%14,229
Sep 30, 202561.5561.5560.3460.7560.75-0.94%6,275
Sep 29, 202561.4461.8861.2161.3361.331.81%12,341
Sep 26, 202560.2060.2459.7760.2460.24-0.40%8,320
Sep 25, 202559.9760.6258.9360.4860.481.19%7,226
Sep 24, 202560.3460.3459.7759.7759.77-0.73%3,161
Sep 23, 202561.3061.3060.0160.2160.21-2.35%9,001
Sep 22, 202562.5262.5861.6661.6661.66-0.50%6,869
Sep 19, 202562.2262.2261.9161.9761.97-0.94%17,009
Sep 18, 202563.9363.9362.5662.5662.56-0.10%7,550
Sep 17, 202562.3162.8161.9462.6362.631.24%6,731
Sep 16, 202561.2861.8661.0561.8661.860.68%7,551
Sep 15, 202561.0761.4760.9561.4461.441.64%22,874
Sep 12, 202560.6460.6460.1560.4560.450.58%4,539
Sep 11, 202559.7960.1959.6160.1060.101.03%6,205
Sep 10, 202559.7659.7659.3859.4959.490.01%7,358
Sep 9, 202558.2659.4958.2659.4859.481.33%28,413
Sep 8, 202559.0059.0058.6058.7058.700.03%50,024
Sep 5, 202557.2558.6857.2558.6858.682.27%65,134
Sep 4, 202557.5257.5256.9057.3857.380.14%2,611
Sep 3, 202557.5257.5257.2057.3057.300.69%3,221
Sep 2, 202556.3156.9156.2056.9156.91-1.01%30,323
Aug 29, 202557.6457.8357.1457.4957.49-0.85%18,991
Aug 28, 202557.5458.0657.5457.9857.981.26%6,225
Aug 27, 202557.5357.6057.2057.2657.26-1.63%6,080
Aug 26, 202558.8358.8357.3658.2158.210.10%4,412
Aug 25, 202558.2458.5657.5158.1558.150.18%6,849
Aug 22, 202557.3458.2256.9358.0558.052.23%12,876
Aug 21, 202556.6256.9556.5956.7856.78-0.32%17,545