Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
60.58
-0.01 (-0.02%)
At close: Oct 3, 2025, 4:00 PM EDT
60.56
-0.02 (-0.03%)
After-hours: Oct 3, 2025, 4:15 PM EDT
SOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |