NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$38.39
-0.560 (-1.44%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.07 | $41.06 | Friday, 19th Apr 2024 SOCL stock ended at $38.39. This is 1.44% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.36% from a day low at $38.27 to a day high of $38.79. |
| 90 days | $38.07 | $41.50 | |
| 52 weeks | $33.23 | $41.50 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $40.38 | $40.47 | $39.85 | $39.87 | 3 398 |
| 2024-03-13 | $40.29 | $40.81 | $40.29 | $40.64 | 7 505 |
| 2024-03-12 | $40.16 | $40.72 | $40.16 | $40.57 | 6 960 |
| 2024-03-11 | $39.96 | $40.14 | $39.86 | $39.95 | 8 568 |
| 2024-03-08 | $39.97 | $40.38 | $39.75 | $39.75 | 4 081 |
| 2024-03-07 | $39.33 | $39.93 | $39.33 | $39.93 | 7 094 |
| 2024-03-06 | $39.64 | $39.74 | $38.93 | $39.17 | 74 207 |
| 2024-03-05 | $39.44 | $39.44 | $38.70 | $38.84 | 6 112 |
| 2024-03-04 | $40.12 | $40.12 | $39.51 | $39.58 | 9 198 |
| 2024-03-01 | $39.75 | $40.16 | $39.75 | $40.03 | 5 921 |
| 2024-02-29 | $39.57 | $39.76 | $39.36 | $39.46 | 3 750 |
| 2024-02-28 | $39.95 | $39.95 | $39.46 | $39.49 | 13 074 |
| 2024-02-27 | $39.95 | $40.32 | $39.95 | $40.18 | 5 463 |
| 2024-02-26 | $40.00 | $40.10 | $39.83 | $39.84 | 3 369 |
| 2024-02-23 | $40.20 | $40.23 | $39.91 | $40.13 | 12 073 |
| 2024-02-22 | $40.17 | $40.30 | $39.91 | $40.20 | 5 950 |
| 2024-02-21 | $39.59 | $39.67 | $39.47 | $39.64 | 2 257 |
| 2024-02-20 | $39.55 | $39.60 | $39.34 | $39.52 | 7 841 |
| 2024-02-16 | $40.09 | $40.30 | $40.00 | $40.00 | 6 229 |
| 2024-02-15 | $39.85 | $40.62 | $39.85 | $40.62 | 6 705 |
| 2024-02-14 | $39.40 | $39.97 | $39.38 | $39.85 | 8 945 |
| 2024-02-13 | $39.02 | $39.50 | $38.76 | $38.97 | 41 330 |
| 2024-02-12 | $39.82 | $40.77 | $39.82 | $40.19 | 13 332 |
| 2024-02-09 | $39.70 | $39.80 | $39.37 | $39.70 | 9 568 |
| 2024-02-08 | $40.07 | $40.23 | $39.22 | $39.92 | 12 077 |
