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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 58.23 | 58.23 | 57.52 | 57.76 | - | -3.36% | 5,413 |
| Oct 29, 2025 | 59.55 | 60.05 | 59.40 | 59.77 | 59.77 | 0.65% | 10,358 |
| Oct 28, 2025 | 59.60 | 59.71 | 59.27 | 59.39 | 59.39 | -0.50% | 3,873 |
| Oct 27, 2025 | 59.56 | 59.73 | 59.56 | 59.69 | 59.69 | 2.04% | 3,171 |
| Oct 24, 2025 | 58.41 | 58.61 | 58.41 | 58.49 | 58.49 | 1.23% | 4,637 |
| Oct 23, 2025 | 57.95 | 57.95 | 57.65 | 57.78 | 57.78 | 0.45% | 2,914 |
| Oct 22, 2025 | 58.10 | 58.12 | 57.05 | 57.52 | 57.52 | -1.28% | 6,318 |
| Oct 21, 2025 | 58.13 | 58.44 | 58.13 | 58.27 | 58.27 | -0.07% | 20,719 |
| Oct 20, 2025 | 57.98 | 58.39 | 57.89 | 58.31 | 58.31 | 1.73% | 5,979 |
| Oct 17, 2025 | 56.58 | 57.37 | 56.57 | 57.32 | 57.32 | -0.63% | 19,407 |
| Oct 16, 2025 | 58.15 | 58.26 | 57.34 | 57.69 | 57.69 | -0.48% | 18,147 |
| Oct 15, 2025 | 58.21 | 58.36 | 57.75 | 57.97 | 57.97 | 0.71% | 2,739 |
| Oct 14, 2025 | 57.42 | 58.17 | 57.42 | 57.56 | 57.56 | -1.73% | 3,891 |
| Oct 13, 2025 | 57.87 | 58.64 | 57.87 | 58.58 | 58.58 | 2.05% | 19,054 |
| Oct 10, 2025 | 59.36 | 59.96 | 57.22 | 57.40 | 57.40 | -4.21% | 24,637 |
| Oct 9, 2025 | 60.17 | 60.39 | 59.59 | 59.92 | 59.92 | -0.08% | 14,009 |
| Oct 8, 2025 | 59.83 | 60.25 | 59.62 | 59.97 | 59.97 | 0.33% | 9,348 |
| Oct 7, 2025 | 60.70 | 60.70 | 59.74 | 59.77 | 59.77 | -1.65% | 13,341 |
| Oct 6, 2025 | 60.56 | 60.87 | 60.15 | 60.77 | 60.77 | 0.35% | 5,786 |
| Oct 3, 2025 | 60.63 | 60.90 | 60.42 | 60.56 | 60.56 | -0.05% | 4,923 |
| Oct 2, 2025 | 60.94 | 60.94 | 60.27 | 60.59 | 60.59 | 1.10% | 6,641 |
| Oct 1, 2025 | 60.28 | 60.36 | 59.86 | 59.93 | 59.93 | -1.35% | 14,229 |
| Sep 30, 2025 | 61.55 | 61.55 | 60.34 | 60.75 | 60.75 | -0.94% | 6,275 |
| Sep 29, 2025 | 61.44 | 61.88 | 61.21 | 61.33 | 61.33 | 1.81% | 12,341 |
| Sep 26, 2025 | 60.20 | 60.24 | 59.77 | 60.24 | 60.24 | -0.40% | 8,320 |
| Sep 25, 2025 | 59.97 | 60.62 | 58.93 | 60.48 | 60.48 | 1.19% | 7,226 |
| Sep 24, 2025 | 60.34 | 60.34 | 59.77 | 59.77 | 59.77 | -0.73% | 3,161 |
| Sep 23, 2025 | 61.30 | 61.30 | 60.01 | 60.21 | 60.21 | -2.35% | 9,001 |
| Sep 22, 2025 | 62.52 | 62.58 | 61.66 | 61.66 | 61.66 | -0.50% | 6,869 |
| Sep 19, 2025 | 62.22 | 62.22 | 61.91 | 61.97 | 61.97 | -0.94% | 17,009 |
| Sep 18, 2025 | 63.93 | 63.93 | 62.56 | 62.56 | 62.56 | -0.10% | 7,550 |
| Sep 17, 2025 | 62.31 | 62.81 | 61.94 | 62.63 | 62.63 | 1.24% | 6,731 |
| Sep 16, 2025 | 61.28 | 61.86 | 61.05 | 61.86 | 61.86 | 0.68% | 7,551 |
| Sep 15, 2025 | 61.07 | 61.47 | 60.95 | 61.44 | 61.44 | 1.64% | 22,874 |
| Sep 12, 2025 | 60.64 | 60.64 | 60.15 | 60.45 | 60.45 | 0.58% | 4,539 |
| Sep 11, 2025 | 59.79 | 60.19 | 59.61 | 60.10 | 60.10 | 1.03% | 6,205 |
| Sep 10, 2025 | 59.76 | 59.76 | 59.38 | 59.49 | 59.49 | 0.01% | 7,358 |
| 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 |