Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
49.49
+0.34 (0.70%)
At close: Feb 25, 2026, 4:00 PM EST
49.49
0.00 (0.00%)
After-hours: Feb 25, 2026, 4:15 PM EST
SOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 49.02 | 49.29 | 48.77 | 49.14 | 49.14 | -0.26% | 9,430 |
| Feb 23, 2026 | 50.25 | 50.25 | 49.16 | 49.27 | 49.27 | -2.13% | 4,580 |
| Feb 20, 2026 | 49.60 | 50.34 | 49.60 | 50.34 | 50.34 | 1.16% | 1,659 |
| Feb 19, 2026 | 49.20 | 49.92 | 49.20 | 49.76 | 49.76 | -0.22% | 3,798 |
| Feb 18, 2026 | 49.43 | 50.13 | 49.43 | 49.88 | 49.88 | 1.03% | 5,722 |
| Feb 17, 2026 | 49.37 | 49.73 | 48.79 | 49.37 | 49.36 | -0.26% | 58,629 |
| Feb 13, 2026 | 49.14 | 49.65 | 49.08 | 49.50 | 49.50 | -0.63% | 10,282 |
| Feb 12, 2026 | 50.62 | 50.76 | 49.76 | 49.81 | 49.81 | -3.51% | 10,235 |
| Feb 11, 2026 | 52.54 | 52.54 | 51.42 | 51.62 | 51.62 | -1.15% | 3,632 |
| Feb 10, 2026 | 51.98 | 52.44 | 51.18 | 52.22 | 52.22 | 1.13% | 8,654 |
| Feb 9, 2026 | 51.22 | 51.75 | 51.22 | 51.64 | 51.64 | 0.22% | 7,643 |
| Feb 6, 2026 | 51.49 | 51.60 | 51.11 | 51.52 | 51.52 | 0.71% | 4,101 |
| Feb 5, 2026 | 51.22 | 51.74 | 50.98 | 51.16 | 51.16 | -0.83% | 12,998 |
| Feb 4, 2026 | 53.05 | 53.19 | 51.13 | 51.59 | 51.59 | -3.76% | 54,919 |
| Feb 3, 2026 | 54.89 | 54.89 | 53.12 | 53.60 | 53.60 | -3.22% | 47,231 |
| Feb 2, 2026 | 55.34 | 55.93 | 55.34 | 55.39 | 55.39 | -0.92% | 18,128 |
| Jan 30, 2026 | 56.40 | 56.40 | 55.86 | 55.90 | 55.90 | -3.33% | 2,543 |
| Jan 29, 2026 | 58.48 | 58.48 | 57.34 | 57.83 | 57.83 | 0.55% | 3,556 |
| Jan 28, 2026 | 57.78 | 57.78 | 57.35 | 57.51 | 57.51 | -0.01% | 7,766 |
| Jan 27, 2026 | 57.71 | 57.71 | 57.32 | 57.52 | 57.52 | -0.25% | 1,905 |
| Jan 26, 2026 | 57.67 | 57.93 | 57.66 | 57.66 | 57.66 | -0.20% | 3,817 |
| Jan 23, 2026 | 57.03 | 57.87 | 57.03 | 57.78 | 57.78 | 2.45% | 8,632 |
| Jan 22, 2026 | 56.50 | 56.65 | 56.31 | 56.40 | 56.40 | 1.31% | 9,964 |
| Jan 21, 2026 | 55.83 | 55.92 | 55.18 | 55.67 | 55.67 | 0.85% | 9,210 |
| Jan 20, 2026 | 56.10 | 56.10 | 55.03 | 55.20 | 55.20 | -2.09% | 6,212 |
| Jan 16, 2026 | 56.76 | 56.76 | 56.31 | 56.38 | 56.38 | -0.90% | 8,618 |
| Jan 15, 2026 | 57.35 | 57.35 | 56.85 | 56.89 | 56.89 | -2.32% | 10,224 |
| Jan 14, 2026 | 59.06 | 59.06 | 58.02 | 58.24 | 58.24 | -0.08% | 4,036 |
| Jan 13, 2026 | 58.25 | 58.41 | 57.93 | 58.29 | 58.29 | -0.40% | 7,254 |
| Jan 12, 2026 | 57.87 | 58.79 | 57.87 | 58.53 | 58.53 | 1.90% | 4,584 |
| Jan 9, 2026 | 57.55 | 57.60 | 57.33 | 57.44 | 57.44 | 0.24% | 4,013 |
| Jan 8, 2026 | 57.16 | 57.30 | 57.10 | 57.30 | 57.30 | -0.45% | 4,358 |
| Jan 7, 2026 | 57.67 | 57.77 | 57.37 | 57.56 | 57.56 | -1.46% | 102,102 |
| Jan 6, 2026 | 58.08 | 58.41 | 58.08 | 58.41 | 58.41 | 1.10% | 12,805 |
| Jan 5, 2026 | 57.34 | 57.94 | 57.34 | 57.78 | 57.78 | 1.80% | 7,410 |
| Jan 2, 2026 | 56.35 | 56.86 | 56.21 | 56.76 | 56.76 | 2.80% | 17,184 |
| Dec 31, 2025 | 55.14 | 55.42 | 54.87 | 55.21 | 55.21 | -0.59% | 62,707 |
| Dec 30, 2025 | 55.64 | 55.64 | 55.38 | 55.54 | 55.54 | 0.37% | 61,746 |
| Dec 29, 2025 | 54.69 | 55.44 | 54.69 | 55.34 | 55.21 | 0.55% | 7,028 |
| Dec 26, 2025 | 55.11 | 55.11 | 54.81 | 55.03 | 54.90 | -0.24% | 16,995 |
| Dec 24, 2025 | 54.89 | 55.26 | 54.88 | 55.16 | 55.03 | 0.50% | 2,307 |
| Dec 23, 2025 | 54.76 | 54.89 | 54.76 | 54.89 | 54.76 | -0.71% | 1,181 |
| Dec 22, 2025 | 55.25 | 55.56 | 55.10 | 55.28 | 55.15 | 0.26% | 11,164 |
| Dec 19, 2025 | 55.06 | 55.34 | 54.99 | 55.13 | 55.01 | 1.18% | 3,238 |
| Dec 18, 2025 | 54.57 | 55.03 | 54.47 | 54.49 | 54.37 | 1.55% | 4,130 |
| Dec 17, 2025 | 54.58 | 54.58 | 53.60 | 53.66 | 53.53 | -0.70% | 3,979 |
| Dec 16, 2025 | 53.78 | 54.09 | 53.68 | 54.04 | 53.91 | -0.19% | 52,652 |
| Dec 15, 2025 | 54.81 | 54.81 | 54.14 | 54.14 | 54.01 | -1.08% | 2,632 |
| Dec 12, 2025 | 54.87 | 55.20 | 54.64 | 54.73 | 54.60 | -1.25% | 4,727 |
| Dec 11, 2025 | 55.53 | 55.67 | 55.41 | 55.42 | 55.29 | -1.05% | 2,726 |