NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$43.69
-0.640 (-1.44%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 SOCL stock ended at $43.69. This is 1.44% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.90% from a day low at $43.56 to a day high of $43.95. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2023 | $34.78 | $35.65 | $34.78 | $35.53 | 81 725 |
| Jan 19, 2023 | $34.13 | $34.89 | $34.13 | $34.69 | 16 663 |
| Jan 18, 2023 | $34.87 | $35.24 | $34.27 | $34.37 | 17 100 |
| Jan 17, 2023 | $34.74 | $34.74 | $34.26 | $34.71 | 29 539 |
| Jan 13, 2023 | $34.59 | $35.10 | $34.59 | $35.10 | 20 130 |
| Jan 12, 2023 | $34.76 | $34.76 | $34.00 | $34.58 | 15 000 |
| Jan 11, 2023 | $34.44 | $34.89 | $34.44 | $34.89 | 11 215 |
| Jan 10, 2023 | $33.60 | $34.50 | $33.60 | $34.41 | 146 437 |
| Jan 09, 2023 | $33.76 | $34.12 | $33.62 | $33.62 | 16 700 |
| Jan 06, 2023 | $32.89 | $33.45 | $32.61 | $33.43 | 14 821 |
| Jan 05, 2023 | $32.55 | $33.15 | $32.53 | $33.08 | 15 458 |
| Jan 04, 2023 | $32.58 | $33.24 | $32.46 | $33.18 | 65 186 |
| Jan 03, 2023 | $31.74 | $32.00 | $31.54 | $31.67 | 85 062 |
| Dec 30, 2022 | $30.68 | $31.09 | $30.41 | $31.05 | 27 658 |
| Dec 29, 2022 | $30.62 | $31.34 | $30.62 | $31.28 | 101 635 |
| Dec 28, 2022 | $30.59 | $30.62 | $30.03 | $30.08 | 20 642 |
| Dec 27, 2022 | $30.47 | $30.97 | $30.47 | $30.85 | 209 173 |
| Dec 23, 2022 | $30.35 | $30.35 | $30.14 | $30.21 | 48 992 |
| Dec 22, 2022 | $30.63 | $30.63 | $30.02 | $30.44 | 11 690 |
| Dec 21, 2022 | $30.13 | $30.72 | $29.88 | $30.59 | 15 532 |
| Dec 20, 2022 | $29.63 | $30.07 | $29.40 | $29.91 | 54 180 |
| Dec 19, 2022 | $30.83 | $30.83 | $29.99 | $30.19 | 38 512 |
| Dec 16, 2022 | $30.78 | $30.78 | $30.30 | $30.47 | 20 923 |
| Dec 15, 2022 | $31.34 | $31.34 | $30.16 | $30.34 | 40 012 |
| Dec 14, 2022 | $31.84 | $32.26 | $31.74 | $31.92 | 23 550 |
