NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$40.13
+0.170 (+0.425%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.07 | $41.06 | Wednesday, 24th Apr 2024 SOCL stock ended at $40.13. This is 0.425% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.44% from a day low at $39.72 to a day high of $40.29. |
| 90 days | $38.07 | $41.50 | |
| 52 weeks | $33.23 | $41.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $40.29 | $40.29 | $39.72 | $40.13 | 39 185 |
| Apr 23, 2024 | $39.49 | $40.00 | $39.49 | $39.96 | 15 098 |
| Apr 22, 2024 | $38.82 | $39.14 | $38.67 | $38.90 | 7 498 |
| Apr 19, 2024 | $38.62 | $38.79 | $38.27 | $38.39 | 5 919 |
| Apr 18, 2024 | $38.42 | $39.18 | $38.42 | $38.95 | 73 767 |
| Apr 17, 2024 | $38.37 | $38.46 | $38.07 | $38.16 | 10 303 |
| Apr 16, 2024 | $38.24 | $38.37 | $38.11 | $38.36 | 5 593 |
| Apr 15, 2024 | $39.35 | $39.35 | $38.23 | $38.38 | 166 530 |
| Apr 12, 2024 | $39.62 | $39.62 | $39.03 | $39.12 | 3 689 |
| Apr 11, 2024 | $40.15 | $40.28 | $39.81 | $40.20 | 5 318 |
| Apr 10, 2024 | $40.01 | $40.17 | $39.71 | $39.85 | 5 556 |
| Apr 09, 2024 | $40.48 | $40.67 | $40.11 | $40.63 | 4 777 |
| Apr 08, 2024 | $40.44 | $40.60 | $40.34 | $40.34 | 6 015 |
| Apr 05, 2024 | $40.24 | $40.69 | $40.24 | $40.63 | 7 227 |
| Apr 04, 2024 | $40.85 | $41.06 | $40.17 | $40.17 | 8 617 |
| Apr 03, 2024 | $40.50 | $40.74 | $40.50 | $40.72 | 2 954 |
| Apr 02, 2024 | $39.99 | $40.25 | $39.94 | $40.25 | 2 965 |
| Apr 01, 2024 | $40.58 | $40.83 | $40.37 | $40.64 | 9 640 |
| Mar 28, 2024 | $40.36 | $40.49 | $40.28 | $40.28 | 2 907 |
| Mar 27, 2024 | $40.44 | $40.44 | $40.13 | $40.35 | 1 946 |
| Mar 26, 2024 | $40.29 | $40.75 | $40.26 | $40.26 | 6 370 |
| Mar 25, 2024 | $40.01 | $40.24 | $40.01 | $40.14 | 4 381 |
| Mar 22, 2024 | $40.33 | $40.33 | $40.24 | $40.29 | 3 772 |
| Mar 21, 2024 | $40.80 | $40.80 | $40.31 | $40.31 | 5 848 |
| Mar 20, 2024 | $39.98 | $40.80 | $39.95 | $40.80 | 12 515 |
