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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 55.18 | 55.32 | 55.01 | 55.29 | 55.29 | 1.01% | 6,043 |
| Jul 22, 2025 | 54.60 | 54.84 | 53.97 | 54.74 | 54.74 | 0.24% | 4,984 |
| Jul 21, 2025 | 54.52 | 54.90 | 54.52 | 54.61 | 54.61 | 0.92% | 7,273 |
| Jul 18, 2025 | 54.36 | 54.36 | 53.94 | 54.11 | 54.11 | 0.21% | 3,313 |
| Jul 17, 2025 | 53.73 | 54.00 | 53.73 | 53.99 | 53.99 | 0.53% | 1,471 |
| Jul 16, 2025 | 53.36 | 53.71 | 53.20 | 53.71 | 53.71 | -0.19% | 3,801 |
| Jul 15, 2025 | 53.96 | 53.96 | 53.67 | 53.81 | 53.81 | 0.73% | 3,170 |
| Jul 14, 2025 | 53.09 | 53.42 | 53.08 | 53.42 | 53.42 | 1.37% | 4,748 |
| Jul 11, 2025 | 52.97 | 52.97 | 52.69 | 52.70 | 52.70 | -0.92% | 5,344 |
| Jul 10, 2025 | 53.23 | 53.48 | 53.19 | 53.19 | 53.19 | -0.52% | 6,216 |
| Jul 9, 2025 | 53.53 | 54.11 | 53.21 | 53.47 | 53.47 | -0.24% | 5,706 |
| Jul 8, 2025 | 53.85 | 53.85 | 53.52 | 53.60 | 53.60 | 0.19% | 2,861 |
| Jul 7, 2025 | 53.16 | 53.68 | 53.16 | 53.50 | 53.50 | 0.53% | 5,225 |
| Jul 3, 2025 | 53.01 | 53.28 | 52.58 | 53.22 | 53.22 | 0.47% | 3,156 |
| Jul 2, 2025 | 52.80 | 53.29 | 52.04 | 52.97 | 52.97 | -1.05% | 17,097 |
| Jul 1, 2025 | 53.46 | 54.29 | 52.94 | 53.53 | 53.53 | 0.19% | 97,057 |
| Jun 30, 2025 | 53.54 | 53.82 | 53.43 | 53.43 | 53.43 | 1.12% | 9,476 |
| Jun 27, 2025 | 52.93 | 53.06 | 52.42 | 52.84 | 52.84 | -0.11% | 17,283 |
| Jun 26, 2025 | 52.82 | 53.03 | 52.46 | 52.90 | 52.79 | -0.86% | 3,390 |
| Jun 25, 2025 | 53.62 | 53.69 | 53.25 | 53.36 | 53.25 | -0.91% | 7,781 |
| Jun 24, 2025 | 52.97 | 53.85 | 52.97 | 53.85 | 53.74 | 2.98% | 10,437 |
| Jun 23, 2025 | 51.77 | 52.29 | 51.77 | 52.29 | 52.18 | 1.34% | 15,941 |
| Jun 20, 2025 | 52.23 | 52.31 | 51.51 | 51.60 | 51.49 | 0.72% | 14,280 |
| Jun 18, 2025 | 50.46 | 51.54 | 50.46 | 51.23 | 51.12 | 1.81% | 11,208 |
| Jun 17, 2025 | 50.88 | 51.08 | 50.05 | 50.32 | 50.22 | -0.98% | 11,233 |
| Jun 16, 2025 | 50.40 | 50.90 | 50.40 | 50.82 | 50.71 | 2.63% | 18,845 |
| Jun 13, 2025 | 49.09 | 49.69 | 49.09 | 49.52 | 49.42 | -1.26% | 2,814 |
| Jun 12, 2025 | 50.07 | 50.15 | 49.86 | 50.15 | 50.05 | -0.04% | 42,070 |
| Jun 11, 2025 | 50.44 | 50.65 | 49.99 | 50.17 | 50.07 | 0.38% | 3,748 |
| Jun 10, 2025 | 50.13 | 50.13 | 49.88 | 49.98 | 49.88 | -0.68% | 2,595 |
| Jun 9, 2025 | 50.00 | 50.36 | 50.00 | 50.32 | 50.22 | 2.03% | 7,409 |
| Jun 6, 2025 | 48.98 | 49.32 | 48.78 | 49.32 | 49.22 | 1.52% | 5,637 |
| Jun 5, 2025 | 48.55 | 48.72 | 48.51 | 48.58 | 48.48 | 0.66% | 2,566 |
| Jun 4, 2025 | 47.88 | 48.28 | 47.88 | 48.26 | 48.16 | 1.84% | 3,140 |
| Jun 3, 2025 | 47.18 | 47.45 | 47.18 | 47.39 | 47.29 | 0.08% | 4,799 |
| Jun 2, 2025 | 46.60 | 47.35 | 46.60 | 47.35 | 47.25 | 1.67% | 2,534 |
| May 30, 2025 | 46.59 | 46.59 | 46.08 | 46.57 | 46.47 | -0.62% | 2,280 |
| May 29, 2025 | 47.38 | 47.38 | 46.86 | 46.86 | 46.76 | 1.21% | 2,993 |
| May 28, 2025 | 47.07 | 47.09 | 46.30 | 46.30 | 46.20 | -1.26% | 2,802 |
| May 27, 2025 | 46.58 | 46.95 | 46.40 | 46.89 | 46.79 | 1.85% | 9,883 |
| May 23, 2025 | 45.69 | 46.17 | 45.69 | 46.04 | 45.94 | 0.11% | 7,729 |
| May 22, 2025 | 46.02 | 46.14 | 45.87 | 45.99 | 45.89 | -0.65% | 2,642 |
| May 21, 2025 | 46.80 | 46.80 | 46.16 | 46.29 | 46.19 | -0.64% | 1,715 |
| May 20, 2025 | 46.52 | 46.77 | 46.44 | 46.59 | 46.49 | -0.28% | 2,161 |
| May 19, 2025 | 45.92 | 46.72 | 45.92 | 46.72 | 46.62 | -0.04% | 6,252 |
| May 16, 2025 | 46.93 | 46.93 | 46.58 | 46.74 | 46.64 | -0.13% | 2,440 |
| May 15, 2025 | 47.33 | 47.33 | 46.54 | 46.80 | 46.70 | -0.85% | 10,761 |
| May 14, 2025 | 47.08 | 47.56 | 47.06 | 47.20 | 47.10 | 2.25% | 5,089 |
| May 13, 2025 | 45.79 | 46.28 | 45.79 | 46.16 | 46.06 | 0.20% | 3,993 |
| May 12, 2025 | 45.78 | 46.73 | 45.53 | 46.07 | 45.97 | 4.80% | 8,284 |