Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
46.90
+0.74 (1.61%)
At close: May 1, 2026, 4:00 PM EDT
47.40
+0.50 (1.06%)
After-hours: May 1, 2026, 5:50 PM EDT
SOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 46.66 | 47.04 | 46.63 | 46.90 | 46.90 | 1.60% | 5,436 |
| Apr 30, 2026 | 45.49 | 46.17 | 45.12 | 46.17 | 46.16 | 1.35% | 8,863 |
| Apr 29, 2026 | 45.37 | 45.65 | 45.37 | 45.55 | 45.55 | -0.68% | 7,860 |
| Apr 28, 2026 | 46.10 | 46.10 | 45.73 | 45.86 | 45.86 | -1.95% | 3,997 |
| Apr 27, 2026 | 46.33 | 47.04 | 46.33 | 46.78 | 46.78 | 0.60% | 5,703 |
| Apr 24, 2026 | 45.93 | 46.61 | 45.93 | 46.50 | 46.50 | 1.12% | 2,335 |
| Apr 23, 2026 | 46.68 | 46.81 | 45.88 | 45.99 | 45.99 | -2.48% | 5,349 |
| Apr 22, 2026 | 47.07 | 47.47 | 46.96 | 47.16 | 47.16 | 0.89% | 4,619 |
| Apr 21, 2026 | 47.65 | 47.65 | 46.74 | 46.74 | 46.74 | -2.83% | 3,652 |
| Apr 20, 2026 | 47.92 | 48.21 | 47.86 | 48.10 | 48.10 | -0.76% | 4,497 |
| Apr 17, 2026 | 48.06 | 48.58 | 48.06 | 48.47 | 48.47 | 1.66% | 3,123 |
| Apr 16, 2026 | 47.82 | 47.82 | 47.54 | 47.68 | 47.68 | 1.60% | 3,805 |
| Apr 15, 2026 | 46.41 | 47.00 | 46.21 | 46.93 | 46.93 | 2.06% | 5,741 |
| Apr 14, 2026 | 45.46 | 46.03 | 45.46 | 45.98 | 45.98 | 2.42% | 4,416 |
| Apr 13, 2026 | 43.81 | 44.90 | 43.81 | 44.90 | 44.90 | 1.69% | 8,213 |
| Apr 10, 2026 | 44.39 | 44.59 | 44.05 | 44.15 | 44.15 | -0.59% | 2,821 |
| Apr 9, 2026 | 44.28 | 44.52 | 44.04 | 44.41 | 44.41 | -0.92% | 4,905 |
| Apr 8, 2026 | 45.02 | 45.21 | 44.66 | 44.82 | 44.82 | 3.67% | 27,654 |
| Apr 7, 2026 | 42.82 | 43.24 | 42.80 | 43.24 | 43.24 | 0.01% | 4,401 |
| Apr 6, 2026 | 42.75 | 43.34 | 42.75 | 43.23 | 43.23 | 0.93% | 5,358 |
| Apr 2, 2026 | 42.58 | 43.04 | 42.58 | 42.84 | 42.84 | -1.56% | 2,721 |
| Apr 1, 2026 | 43.71 | 43.94 | 43.40 | 43.51 | 43.51 | 0.49% | 5,606 |
| Mar 31, 2026 | 42.33 | 43.30 | 42.23 | 43.30 | 43.30 | 4.24% | 21,323 |
| Mar 30, 2026 | 41.61 | 42.00 | 41.35 | 41.54 | 41.54 | -0.28% | 12,848 |
| Mar 27, 2026 | 41.92 | 42.10 | 41.53 | 41.66 | 41.66 | -1.44% | 6,299 |
| Mar 26, 2026 | 43.12 | 43.40 | 42.27 | 42.27 | 42.27 | -4.67% | 3,097 |
| Mar 25, 2026 | 44.72 | 44.72 | 44.04 | 44.33 | 44.33 | 0.43% | 20,568 |
| Mar 24, 2026 | 44.20 | 44.39 | 44.14 | 44.14 | 44.14 | -1.82% | 5,553 |
| Mar 23, 2026 | 44.70 | 45.38 | 44.70 | 44.96 | 44.96 | 1.69% | 7,625 |
| Mar 20, 2026 | 44.55 | 44.66 | 44.10 | 44.21 | 44.21 | -2.77% | 3,660 |
| Mar 19, 2026 | 44.86 | 45.99 | 44.86 | 45.47 | 45.47 | -1.17% | 6,661 |
| Mar 18, 2026 | 46.71 | 46.87 | 46.01 | 46.01 | 46.01 | -2.57% | 7,478 |
| Mar 17, 2026 | 47.25 | 47.68 | 47.13 | 47.22 | 47.22 | -0.27% | 4,062 |
| Mar 16, 2026 | 47.48 | 47.48 | 47.35 | 47.35 | 47.35 | 2.08% | 2,340 |
| Mar 13, 2026 | 46.98 | 47.18 | 46.15 | 46.38 | 46.38 | -0.12% | 68,632 |
| Mar 12, 2026 | 47.08 | 47.37 | 46.44 | 46.44 | 46.44 | -2.50% | 13,303 |
| Mar 11, 2026 | 47.79 | 47.79 | 47.28 | 47.63 | 47.63 | -1.09% | 2,065 |
| Mar 10, 2026 | 48.10 | 48.67 | 47.51 | 48.16 | 48.16 | 0.71% | 21,834 |
| Mar 9, 2026 | 47.00 | 48.01 | 46.30 | 47.82 | 47.82 | 1.70% | 13,901 |
| Mar 6, 2026 | 46.88 | 47.17 | 46.51 | 47.02 | 47.02 | 0.11% | 28,221 |
| Mar 5, 2026 | 47.05 | 47.40 | 46.55 | 46.97 | 46.97 | -1.67% | 48,288 |
| Mar 4, 2026 | 47.46 | 48.29 | 47.10 | 47.77 | 47.77 | 0.86% | 4,851 |
| Mar 3, 2026 | 46.95 | 47.63 | 45.51 | 47.36 | 47.36 | -3.00% | 13,356 |
| Mar 2, 2026 | 47.85 | 49.09 | 47.85 | 48.83 | 48.83 | -1.01% | 9,081 |
| Feb 27, 2026 | 49.07 | 49.50 | 48.84 | 49.33 | 49.33 | -0.24% | 9,339 |
| Feb 26, 2026 | 49.29 | 49.50 | 49.18 | 49.45 | 49.45 | -0.08% | 5,661 |
| Feb 25, 2026 | 49.33 | 49.49 | 49.33 | 49.49 | 49.49 | 0.70% | 2,210 |
| 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 |