NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$44.33
+0.730 (+1.67%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 SOCL stock ended at $44.33. This is 1.67% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.44% from a day low at $43.70 to a day high of $44.33. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Apr 07, 2021 | $68.76 | $69.60 | $68.50 | $69.29 | 58 810 |
| Apr 06, 2021 | $69.38 | $70.42 | $69.38 | $69.99 | 86 259 |
| Apr 05, 2021 | $68.84 | $69.00 | $68.14 | $68.92 | 65 438 |
| Apr 01, 2021 | $68.05 | $68.77 | $68.05 | $68.41 | 84 639 |
| Mar 31, 2021 | $65.54 | $67.09 | $65.54 | $66.70 | 132 355 |
| Mar 30, 2021 | $64.75 | $65.64 | $64.37 | $65.00 | 118 998 |
| Mar 29, 2021 | $65.25 | $65.62 | $64.42 | $65.00 | 231 273 |
| Mar 26, 2021 | $64.73 | $65.70 | $63.53 | $65.50 | 252 753 |
| Mar 25, 2021 | $64.39 | $65.32 | $64.05 | $64.50 | 242 198 |
| Mar 24, 2021 | $68.62 | $68.62 | $65.21 | $65.38 | 279 491 |
| Mar 23, 2021 | $69.52 | $69.52 | $68.50 | $68.60 | 26 457 |
| Mar 22, 2021 | $70.08 | $70.59 | $69.41 | $70.20 | 118 078 |
| Mar 19, 2021 | $69.15 | $70.16 | $68.83 | $69.99 | 244 618 |
| Mar 18, 2021 | $70.45 | $70.64 | $68.90 | $68.93 | 57 663 |
| Mar 17, 2021 | $69.75 | $71.41 | $69.14 | $70.98 | 26 522 |
| Mar 16, 2021 | $70.80 | $71.37 | $69.91 | $70.54 | 46 579 |
| Mar 15, 2021 | $69.62 | $70.29 | $69.15 | $70.21 | 37 752 |
| Mar 12, 2021 | $69.11 | $69.63 | $68.28 | $69.63 | 39 061 |
| Mar 11, 2021 | $69.46 | $70.68 | $69.33 | $70.60 | 135 509 |
| Mar 10, 2021 | $69.27 | $69.46 | $67.12 | $67.34 | 109 507 |
| Mar 09, 2021 | $66.67 | $68.31 | $66.30 | $68.04 | 71 508 |
| Mar 08, 2021 | $67.77 | $67.95 | $64.80 | $64.85 | 112 707 |
| Mar 05, 2021 | $68.96 | $68.96 | $65.34 | $68.74 | 91 657 |
| Mar 04, 2021 | $70.13 | $71.05 | $67.57 | $68.38 | 124 954 |
| Mar 03, 2021 | $73.55 | $73.71 | $70.80 | $71.05 | 85 291 |
