Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
59.49
+0.01 (0.01%)
At close: Sep 10, 2025, 4:00 PM
59.49
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:15 PM EDT
SOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 59.76 | 59.76 | 59.38 | 59.42 | - | -0.10% | 4,138 |
| Sep 9, 2025 | 58.26 | 59.49 | 58.26 | 59.48 | 59.48 | 1.33% | 28,413 |
| Sep 8, 2025 | 59.00 | 59.00 | 58.60 | 58.70 | 58.70 | 0.03% | 50,024 |
| Sep 5, 2025 | 57.25 | 58.68 | 57.25 | 58.68 | 58.68 | 2.27% | 65,134 |
| Sep 4, 2025 | 57.52 | 57.52 | 56.90 | 57.38 | 57.38 | 0.14% | 2,611 |
| Sep 3, 2025 | 57.52 | 57.52 | 57.20 | 57.30 | 57.30 | 0.69% | 3,221 |
| Sep 2, 2025 | 56.31 | 56.91 | 56.20 | 56.91 | 56.91 | -1.01% | 30,323 |
| Aug 29, 2025 | 57.64 | 57.83 | 57.14 | 57.49 | 57.49 | -0.85% | 18,991 |
| Aug 28, 2025 | 57.54 | 58.06 | 57.54 | 57.98 | 57.98 | 1.26% | 6,225 |
| Aug 27, 2025 | 57.53 | 57.60 | 57.20 | 57.26 | 57.26 | -1.63% | 6,080 |
| Aug 26, 2025 | 58.83 | 58.83 | 57.36 | 58.21 | 58.21 | 0.10% | 4,412 |
| Aug 25, 2025 | 58.24 | 58.56 | 57.51 | 58.15 | 58.15 | 0.18% | 6,849 |
| Aug 22, 2025 | 57.34 | 58.22 | 56.93 | 58.05 | 58.05 | 2.23% | 12,876 |
| Aug 21, 2025 | 56.62 | 56.95 | 56.59 | 56.78 | 56.78 | -0.32% | 17,545 |
| Aug 20, 2025 | 57.07 | 57.07 | 56.22 | 56.96 | 56.96 | -0.86% | 6,458 |
| Aug 19, 2025 | 58.14 | 58.14 | 57.25 | 57.46 | 57.46 | -1.81% | 8,126 |
| Aug 18, 2025 | 59.99 | 59.99 | 58.40 | 58.52 | 58.52 | -0.56% | 22,307 |
| Aug 15, 2025 | 58.67 | 58.85 | 56.17 | 58.85 | 58.85 | 1.16% | 9,603 |
| Aug 14, 2025 | 57.45 | 58.37 | 57.45 | 58.17 | 58.17 | -0.52% | 14,537 |
| Aug 13, 2025 | 56.63 | 58.48 | 56.63 | 58.48 | 58.48 | 2.72% | 33,431 |
| Aug 12, 2025 | 56.75 | 56.97 | 56.75 | 56.93 | 56.93 | 1.09% | 4,038 |
| Aug 11, 2025 | 56.66 | 56.79 | 56.29 | 56.32 | 56.32 | -0.55% | 23,040 |
| Aug 8, 2025 | 56.59 | 56.81 | 56.34 | 56.63 | 56.63 | -0.70% | 7,675 |
| Aug 7, 2025 | 58.00 | 58.03 | 56.55 | 57.03 | 57.03 | 0.18% | 40,491 |
| Aug 6, 2025 | 55.55 | 56.97 | 55.55 | 56.92 | 56.92 | 1.30% | 5,091 |
| Aug 5, 2025 | 56.30 | 56.30 | 55.32 | 56.19 | 56.19 | 0.20% | 48,902 |
| Aug 4, 2025 | 55.51 | 56.19 | 55.02 | 56.08 | 56.08 | 3.46% | 11,176 |
| Aug 1, 2025 | 54.01 | 54.64 | 53.92 | 54.20 | 54.20 | -1.56% | 67,989 |
| Jul 31, 2025 | 55.10 | 55.58 | 54.66 | 55.06 | 55.06 | 2.74% | 5,980 |
| Jul 30, 2025 | 53.85 | 53.94 | 53.42 | 53.59 | 53.59 | -0.26% | 11,187 |
| Jul 29, 2025 | 54.40 | 54.40 | 53.73 | 53.73 | 53.73 | -1.07% | 5,236 |
| Jul 28, 2025 | 54.59 | 54.78 | 54.20 | 54.31 | 54.31 | -0.34% | 15,351 |
| Jul 25, 2025 | 54.45 | 54.52 | 54.33 | 54.49 | 54.49 | -0.59% | 2,934 |
| Jul 24, 2025 | 54.82 | 54.84 | 54.76 | 54.82 | 54.82 | -0.85% | 2,477 |
| 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 |