Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
43.88
-0.68 (-1.52%)
At close: Oct 16, 2026, 4:00 PM EDT
43.94
+0.06 (0.13%)
After-hours: Oct 16, 2026, 7:30 PM EDT
SOCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |