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 | $38.07 | $44.33 | 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 | $38.07 | $44.33 | |
| 52 weeks | $33.23 | $44.33 |
| Date | Open | High | Low | Close | Volume |
| Nov 08, 2022 | $25.99 | $26.25 | $25.59 | $26.11 | 9 883 |
| Nov 07, 2022 | $25.70 | $25.83 | $25.46 | $25.79 | 35 580 |
| Nov 04, 2022 | $25.53 | $25.53 | $24.87 | $25.29 | 13 048 |
| Nov 03, 2022 | $24.41 | $24.81 | $24.32 | $24.38 | 16 052 |
| Nov 02, 2022 | $25.70 | $25.73 | $24.75 | $24.79 | 16 427 |
| Nov 01, 2022 | $25.80 | $25.81 | $25.43 | $25.43 | 12 857 |
| Oct 31, 2022 | $24.97 | $25.12 | $24.82 | $24.86 | 15 677 |
| Oct 28, 2022 | $24.75 | $25.03 | $24.57 | $24.99 | 25 700 |
| Oct 27, 2022 | $24.92 | $25.18 | $24.72 | $24.77 | 25 355 |
| Oct 26, 2022 | $25.59 | $26.16 | $25.59 | $25.78 | 19 060 |
| Oct 25, 2022 | $25.50 | $26.18 | $25.50 | $26.06 | 118 679 |
| Oct 24, 2022 | $24.96 | $25.29 | $24.40 | $25.23 | 162 864 |
| Oct 21, 2022 | $25.55 | $25.91 | $25.23 | $25.85 | 15 241 |
| Oct 20, 2022 | $26.57 | $27.18 | $26.38 | $26.45 | 10 251 |
| Oct 19, 2022 | $26.97 | $27.06 | $26.57 | $26.65 | 8 867 |
| Oct 18, 2022 | $27.75 | $27.80 | $27.16 | $27.35 | 24 331 |
| Oct 17, 2022 | $26.69 | $27.21 | $26.69 | $27.09 | 13 822 |
| Oct 14, 2022 | $27.04 | $27.04 | $26.13 | $26.17 | 10 119 |
| Oct 13, 2022 | $25.87 | $26.82 | $25.78 | $26.73 | 18 430 |
| Oct 12, 2022 | $27.03 | $27.03 | $26.74 | $26.90 | 15 611 |
| Oct 11, 2022 | $27.50 | $27.53 | $26.89 | $26.96 | 14 185 |
| Oct 10, 2022 | $28.12 | $28.12 | $27.59 | $27.76 | 11 885 |
| Oct 07, 2022 | $28.63 | $28.63 | $28.10 | $28.18 | 11 480 |
| Oct 06, 2022 | $29.28 | $29.60 | $29.17 | $29.27 | 15 000 |
| Oct 05, 2022 | $29.02 | $29.35 | $28.70 | $29.27 | 25 270 |
