Global X Social Media ETF (SOCL)

NASDAQ: SOCL · Real-Time Price · USD

45.20

-0.09 (-0.21%)

At close: Jul 2, 2026, 4:00 PM EDT

45.16

-0.04 (-0.09%)

After-hours: Jul 2, 2026, 4:15 PM EDT

SOCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	41.75	41.86	41.39	41.71	41.63	-1.60%	6,732
Jun 24, 2026	42.81	42.81	42.39	42.39	42.30	-0.72%	3,202
Jun 23, 2026	42.62	43.31	42.06	42.70	42.61	-2.56%	11,613
Jun 22, 2026	44.32	44.59	43.51	43.82	43.73	-2.81%	16,545
Jun 18, 2026	45.03	45.13	44.74	45.09	44.99	0.45%	9,965
Jun 17, 2026	45.91	45.91	44.88	44.88	44.79	-2.26%	4,608
Jun 16, 2026	46.41	46.47	45.78	45.92	45.83	-2.35%	28,450
Jun 15, 2026	46.22	47.34	46.22	47.03	46.93	2.47%	13,799
Jun 12, 2026	46.39	46.73	45.85	45.90	45.80	-0.37%	12,265
Jun 11, 2026	45.47	46.17	44.81	46.07	45.97	0.95%	12,958
Jun 10, 2026	45.80	46.51	45.63	45.63	45.54	-1.43%	4,179
Jun 9, 2026	46.80	47.13	45.77	46.29	46.20	-1.03%	11,978
Jun 8, 2026	46.87	47.79	46.71	46.78	46.68	1.85%	5,803
Jun 5, 2026	47.17	47.60	45.63	45.93	45.83	-4.64%	9,417
Jun 4, 2026	47.13	48.42	47.13	48.16	48.06	1.87%	15,584
Jun 3, 2026	48.37	48.37	47.06	47.28	47.18	-2.45%	6,125
Jun 2, 2026	48.41	48.82	48.40	48.46	48.36	0.14%	19,388
Jun 1, 2026	47.59	48.52	47.42	48.39	48.29	3.38%	47,394
May 29, 2026	46.64	47.01	46.41	46.81	46.71	1.57%	26,509
May 28, 2026	45.66	46.09	45.52	46.09	45.99	1.32%	22,756
May 27, 2026	44.73	45.60	44.73	45.49	45.39	1.06%	5,223
May 26, 2026	44.77	45.12	44.70	45.01	44.92	1.55%	5,530
May 22, 2026	44.45	44.55	44.29	44.33	44.23	-0.51%	7,831
May 21, 2026	43.96	44.77	43.54	44.55	44.46	-0.54%	6,926
May 20, 2026	44.87	44.87	44.28	44.79	44.70	-0.99%	7,107
May 19, 2026	45.40	45.41	45.20	45.24	45.15	-0.34%	3,784
May 18, 2026	45.38	45.72	45.22	45.40	45.30	-0.23%	8,810
May 15, 2026	45.19	45.69	45.13	45.50	45.40	-1.92%	1,908
May 14, 2026	46.52	46.52	46.12	46.39	46.29	-1.15%	3,413
May 13, 2026	46.15	46.94	46.15	46.93	46.83	1.97%	4,345
May 12, 2026	46.63	46.63	45.80	46.02	45.93	-1.76%	3,911
May 11, 2026	47.18	47.37	46.85	46.85	46.75	-1.65%	7,699
May 8, 2026	47.55	47.69	47.40	47.64	47.54	1.24%	4,165
May 7, 2026	47.43	47.58	47.04	47.05	46.96	-0.74%	4,569
May 6, 2026	47.17	47.48	47.01	47.41	47.31	1.32%	4,030
May 5, 2026	47.36	47.36	46.68	46.79	46.69	0.34%	7,964
May 4, 2026	46.30	47.04	46.30	46.63	46.53	-0.58%	12,282
May 1, 2026	46.66	47.04	46.63	46.90	46.81	1.60%	5,436
Apr 30, 2026	45.49	46.17	45.12	46.17	46.07	1.35%	8,863
Apr 29, 2026	45.37	45.65	45.37	45.55	45.46	-0.68%	7,860
Apr 28, 2026	46.10	46.10	45.73	45.86	45.77	-1.95%	3,997
Apr 27, 2026	46.33	47.04	46.33	46.78	46.68	0.59%	5,703
Apr 24, 2026	45.93	46.61	45.93	46.50	46.40	1.12%	2,335
Apr 23, 2026	46.68	46.81	45.88	45.99	45.89	-2.48%	5,349
Apr 22, 2026	47.07	47.47	46.96	47.16	47.06	0.89%	4,619