Global X Social Media ETF (SOCL)

NASDAQ: SOCL · Real-Time Price · USD

41.36

+0.25 (0.62%)

At close: Nov 6, 2026, 4:00 PM EST

41.40

+0.05 (0.11%)

After-hours: Nov 6, 2026, 7:30 PM EST

SOCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	41.74	41.74	41.36	41.36	41.36	0.61%	5,375
Nov 5, 2026	42.53	42.53	40.81	41.10	41.10	-1.24%	11,665
Nov 4, 2026	40.99	41.85	40.99	41.62	41.62	3.99%	6,924
Nov 3, 2026	40.09	40.09	39.90	40.02	40.02	0.20%	3,212
Nov 2, 2026	39.98	40.48	39.87	39.95	39.95	0.62%	11,300
Oct 30, 2026	39.99	39.99	39.23	39.70	39.70	-2.42%	15,207
Oct 29, 2026	40.86	40.97	40.60	40.69	40.69	-1.72%	12,833
Oct 28, 2026	41.67	41.67	41.34	41.40	41.40	-0.71%	11,388
Oct 27, 2026	42.05	42.11	41.69	41.69	41.69	-1.21%	10,103
Oct 26, 2026	42.74	42.74	42.10	42.20	42.20	-1.36%	9,058
Oct 23, 2026	42.86	43.09	42.76	42.78	42.78	-0.60%	3,538
Oct 22, 2026	43.15	43.15	42.91	43.04	43.04	-1.59%	4,306
Oct 21, 2026	43.78	44.06	43.38	43.73	43.73	-1.10%	3,004
Oct 20, 2026	43.79	44.22	43.79	44.22	44.22	0.37%	4,143
Oct 19, 2026	44.10	44.10	43.82	44.06	44.06	0.40%	3,847
Oct 16, 2026	44.72	44.80	43.88	43.88	43.88	-1.53%	1,582
Oct 15, 2026	43.63	44.56	43.63	44.56	44.56	1.81%	3,906
Oct 14, 2026	44.48	44.48	43.65	43.77	43.77	-2.03%	3,050
Oct 13, 2026	44.31	45.02	44.31	44.68	44.68	0.49%	13,674
Oct 12, 2026	44.44	44.51	44.18	44.46	44.46	-0.05%	1,581
Oct 9, 2026	43.93	44.61	43.93	44.49	44.49	2.25%	3,100
Oct 8, 2026	43.33	43.52	43.21	43.51	43.51	-0.51%	2,806
Oct 7, 2026	42.84	43.87	42.84	43.73	43.73	-0.17%	9,873
Oct 6, 2026	43.80	43.92	43.65	43.81	43.81	-0.24%	5,220
Oct 5, 2026	43.83	43.91	43.79	43.91	43.91	1.51%	2,576
Oct 2, 2026	43.30	43.66	43.11	43.26	43.26	-0.37%	4,281
Oct 1, 2026	43.50	43.50	42.96	43.42	43.42	0.30%	8,715
Sep 30, 2026	43.52	43.91	43.29	43.29	43.29	-0.23%	2,917
Sep 29, 2026	43.23	43.47	43.03	43.39	43.39	-0.22%	5,622
Sep 28, 2026	43.60	43.61	43.43	43.49	43.49	-1.05%	2,298
Sep 25, 2026	43.92	44.03	43.92	43.95	43.95	-0.16%	1,195
Sep 24, 2026	44.11	44.11	43.84	44.02	44.02	0.45%	1,748
Sep 23, 2026	44.24	44.24	43.69	43.82	43.82	-2.20%	104,096
Sep 22, 2026	45.19	45.36	44.70	44.81	44.81	-0.29%	4,776
Sep 21, 2026	43.95	44.94	43.94	44.94	44.94	3.58%	2,441
Sep 18, 2026	43.48	43.53	43.34	43.39	43.39	-1.06%	1,946
Sep 17, 2026	43.83	43.93	43.70	43.85	43.85	0.06%	1,810
Sep 16, 2026	44.43	44.46	43.70	43.83	43.83	-1.75%	10,704
Sep 15, 2026	44.12	44.79	44.12	44.61	44.61	-0.66%	1,457
Sep 14, 2026	44.14	45.01	44.14	44.90	44.90	1.68%	2,889
Sep 11, 2026	44.15	44.32	43.98	44.16	44.16	1.44%	15,937
Sep 10, 2026	43.50	43.76	43.50	43.53	43.53	-0.31%	9,753
Sep 9, 2026	44.35	44.35	43.66	43.66	43.66	-1.38%	7,332
Sep 8, 2026	44.80	44.80	44.18	44.28	44.28	-1.93%	3,261
Sep 4, 2026	45.00	45.16	44.99	45.15	45.15	0.45%	2,582
Sep 3, 2026	45.01	45.05	44.86	44.95	44.95	0.48%	5,976
Sep 2, 2026	44.83	44.88	44.70	44.73	44.73	1.44%	2,320
Sep 1, 2026	44.35	44.38	44.10	44.10	44.10	-1.10%	2,072
Aug 31, 2026	45.17	45.17	44.41	44.59	44.59	-1.36%	7,312
Aug 28, 2026	45.66	45.66	45.07	45.20	45.20	1.12%	107,802