Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
45.15
+0.20 (0.44%)
At close: Sep 4, 2026, 4:00 PM EDT
45.10
-0.05 (-0.10%)
After-hours: Sep 4, 2026, 7:30 PM EDT
SOCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,974 |
| Sep 2, 2026 | 44.83 | 44.88 | 44.70 | 44.73 | 44.73 | 1.44% | 2,318 |
| Sep 1, 2026 | 44.35 | 44.38 | 44.10 | 44.10 | 44.10 | -1.10% | 2,070 |
| 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 |
| Aug 27, 2026 | 45.30 | 45.30 | 44.70 | 44.70 | 44.70 | -0.56% | 16,449 |
| Aug 26, 2026 | 45.18 | 45.28 | 44.95 | 44.95 | 44.95 | -1.46% | 4,574 |
| Aug 25, 2026 | 44.78 | 45.62 | 44.78 | 45.62 | 45.61 | 1.59% | 2,995 |
| Aug 24, 2026 | 45.13 | 45.13 | 44.66 | 44.90 | 44.90 | -0.26% | 2,904 |
| Aug 21, 2026 | 45.17 | 45.17 | 44.82 | 45.02 | 45.02 | 1.29% | 2,480 |
| Aug 20, 2026 | 44.60 | 44.60 | 44.06 | 44.44 | 44.44 | -0.78% | 6,914 |
| Aug 19, 2026 | 44.88 | 45.20 | 44.75 | 44.80 | 44.80 | -0.17% | 58,089 |
| Aug 18, 2026 | 45.23 | 45.23 | 44.75 | 44.87 | 44.87 | -1.88% | 3,809 |
| Aug 17, 2026 | 46.30 | 46.30 | 45.72 | 45.73 | 45.73 | -2.08% | 7,694 |
| Aug 14, 2026 | 46.82 | 47.05 | 46.65 | 46.70 | 46.70 | 1.71% | 4,129 |
| Aug 13, 2026 | 45.22 | 45.96 | 45.22 | 45.92 | 45.92 | 1.13% | 4,168 |
| Aug 12, 2026 | 45.78 | 45.78 | 45.15 | 45.40 | 45.40 | -1.87% | 2,775 |
| Aug 11, 2026 | 45.99 | 46.60 | 45.99 | 46.27 | 46.27 | -1.67% | 6,973 |
| Aug 10, 2026 | 47.05 | 47.27 | 46.76 | 47.05 | 47.05 | 0.27% | 4,167 |
| Aug 7, 2026 | 46.91 | 47.14 | 46.64 | 46.92 | 46.92 | 1.31% | 8,663 |
| Aug 6, 2026 | 46.56 | 46.67 | 46.32 | 46.32 | 46.32 | -1.08% | 1,272 |
| Aug 5, 2026 | 47.65 | 47.76 | 46.81 | 46.83 | 46.82 | -2.44% | 20,084 |
| Aug 4, 2026 | 47.55 | 48.07 | 47.26 | 48.00 | 47.99 | 2.84% | 6,400 |
| Aug 3, 2026 | 46.18 | 46.75 | 46.10 | 46.67 | 46.67 | 2.67% | 7,846 |
| Jul 31, 2026 | 45.58 | 45.58 | 45.11 | 45.46 | 45.46 | -1.58% | 6,055 |
| Jul 30, 2026 | 45.92 | 46.19 | 45.70 | 46.19 | 46.19 | 0.13% | 6,743 |
| Jul 29, 2026 | 46.21 | 47.05 | 46.12 | 46.12 | 46.12 | - | 2,211 |
| Jul 28, 2026 | 45.56 | 46.20 | 45.56 | 46.13 | 46.13 | 1.07% | 10,836 |
| Jul 27, 2026 | 44.81 | 45.84 | 44.81 | 45.64 | 45.64 | 3.41% | 5,675 |
| Jul 24, 2026 | 44.20 | 44.45 | 44.13 | 44.13 | 44.13 | -0.57% | 2,525 |
| Jul 23, 2026 | 44.73 | 44.96 | 44.07 | 44.39 | 44.39 | -0.77% | 5,724 |
| Jul 22, 2026 | 45.36 | 45.36 | 44.56 | 44.73 | 44.73 | -3.29% | 5,370 |
| Jul 21, 2026 | 46.25 | 46.32 | 46.14 | 46.25 | 46.25 | -0.09% | 3,352 |
| Jul 20, 2026 | 46.28 | 46.79 | 46.22 | 46.29 | 46.29 | 1.18% | 5,656 |
| Jul 17, 2026 | 45.46 | 45.76 | 45.35 | 45.75 | 45.75 | -1.92% | 2,878 |
| Jul 16, 2026 | 47.64 | 47.64 | 46.55 | 46.65 | 46.65 | -0.62% | 2,487 |
| Jul 15, 2026 | 46.88 | 47.00 | 46.86 | 46.94 | 46.94 | 1.39% | 2,453 |
| Jul 14, 2026 | 46.01 | 46.32 | 46.01 | 46.30 | 46.30 | 0.44% | 2,203 |
| Jul 13, 2026 | 46.29 | 46.55 | 46.10 | 46.10 | 46.10 | -0.56% | 1,854 |
| Jul 10, 2026 | 46.68 | 46.84 | 46.27 | 46.36 | 46.36 | 0.09% | 2,468 |
| Jul 9, 2026 | 45.46 | 46.39 | 45.46 | 46.31 | 46.31 | 0.08% | 5,705 |
| Jul 8, 2026 | 46.16 | 46.28 | 46.11 | 46.28 | 46.28 | 0.50% | 3,006 |
| Jul 7, 2026 | 45.95 | 46.52 | 45.95 | 46.04 | 46.04 | -0.36% | 10,100 |
| Jul 6, 2026 | 45.93 | 46.43 | 45.79 | 46.21 | 46.21 | 2.24% | 8,268 |
| Jul 2, 2026 | 45.54 | 45.59 | 44.87 | 45.20 | 45.20 | -0.21% | 3,352 |
| Jul 1, 2026 | 43.77 | 45.55 | 43.77 | 45.29 | 45.29 | 3.38% | 4,403 |
| Jun 30, 2026 | 43.64 | 43.93 | 43.61 | 43.81 | 43.81 | -0.12% | 4,568 |
| Jun 29, 2026 | 43.29 | 44.01 | 43.29 | 43.86 | 43.86 | 2.88% | 16,686 |
| Jun 26, 2026 | 42.52 | 42.83 | 42.39 | 42.72 | 42.63 | 2.42% | 4,857 |