Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
46.70
+0.78 (1.70%)
At close: Aug 14, 2026, 4:00 PM EDT
46.65
-0.05 (-0.11%)
After-hours: Aug 14, 2026, 7:34 PM EDT
SOCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 46.82 | 47.05 | 46.65 | 46.70 | 46.70 | 1.71% | 4,127 |
| 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 |
| 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 |