NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$43.30
-0.390 (-0.89%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 SOCL stock ended at $43.30. This is 0.89% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.49% from a day low at $42.45 to a day high of $43.51. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Dec 14, 2022 | $31.84 | $32.26 | $31.74 | $31.92 | 23 550 |
| Dec 13, 2022 | $32.30 | $32.62 | $31.53 | $31.96 | 25 546 |
| Dec 12, 2022 | $31.09 | $31.13 | $30.67 | $31.12 | 93 896 |
| Dec 09, 2022 | $31.29 | $31.51 | $31.17 | $31.19 | 162 066 |
| Dec 08, 2022 | $30.68 | $30.98 | $30.61 | $30.98 | 19 935 |
| Dec 07, 2022 | $29.81 | $30.17 | $29.59 | $29.92 | 64 498 |
| Dec 06, 2022 | $30.69 | $30.72 | $30.03 | $30.07 | 34 139 |
| Dec 05, 2022 | $31.49 | $31.61 | $30.64 | $30.70 | 33 218 |
| Dec 02, 2022 | $30.15 | $31.30 | $30.10 | $31.12 | 155 039 |
| Dec 01, 2022 | $30.60 | $30.74 | $30.51 | $30.65 | 8 379 |
| Nov 30, 2022 | $29.20 | $30.56 | $29.20 | $30.50 | 25 482 |
| Nov 29, 2022 | $28.83 | $29.16 | $28.75 | $28.83 | 11 656 |
| Nov 28, 2022 | $28.22 | $28.72 | $28.22 | $28.25 | 6 832 |
| Nov 25, 2022 | $28.52 | $28.69 | $28.50 | $28.50 | 2 148 |
| Nov 23, 2022 | $28.51 | $28.97 | $28.51 | $28.97 | 20 622 |
| Nov 22, 2022 | $28.06 | $28.34 | $27.78 | $28.32 | 8 624 |
| Nov 21, 2022 | $28.44 | $28.64 | $28.16 | $28.27 | 11 898 |
| Nov 18, 2022 | $29.34 | $29.34 | $28.77 | $28.90 | 29 500 |
| Nov 17, 2022 | $29.14 | $29.80 | $29.14 | $29.52 | 5 968 |
| Nov 16, 2022 | $30.28 | $30.28 | $29.68 | $29.68 | 28 887 |
| Nov 15, 2022 | $30.15 | $30.62 | $30.13 | $30.41 | 11 149 |
| Nov 14, 2022 | $28.66 | $28.95 | $28.59 | $28.85 | 26 498 |
| Nov 11, 2022 | $28.01 | $29.12 | $28.01 | $28.91 | 21 903 |
| Nov 10, 2022 | $26.49 | $27.30 | $26.34 | $27.30 | 37 877 |
| Nov 09, 2022 | $25.71 | $25.71 | $25.18 | $25.22 | 22 779 |
