NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$43.60
+0.380 (+0.88%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.07 | $43.84 | Friday, 3rd May 2024 SOCL stock ended at $43.60. This is 0.88% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.11% from a day low at $43.36 to a day high of $43.84. |
| 90 days | $38.07 | $43.84 | |
| 52 weeks | $33.23 | $43.84 |
| Date | Open | High | Low | Close | Volume |
| Mar 01, 2021 | $73.00 | $74.24 | $72.43 | $74.21 | 64 477 |
| Feb 26, 2021 | $71.63 | $72.43 | $70.21 | $71.52 | 110 610 |
| Feb 25, 2021 | $73.87 | $74.96 | $71.18 | $71.59 | 60 093 |
| Feb 24, 2021 | $73.78 | $74.10 | $72.77 | $73.80 | 63 132 |
| Feb 23, 2021 | $72.41 | $75.00 | $70.05 | $74.79 | 130 547 |
| Feb 22, 2021 | $75.24 | $76.05 | $74.03 | $74.10 | 69 639 |
| Feb 19, 2021 | $77.04 | $77.28 | $76.30 | $76.83 | 85 737 |
| Feb 18, 2021 | $76.00 | $76.38 | $74.90 | $76.22 | 122 205 |
| Feb 17, 2021 | $77.45 | $77.66 | $76.10 | $77.02 | 102 877 |
| Feb 16, 2021 | $78.98 | $79.00 | $77.50 | $78.16 | 169 816 |
| Feb 12, 2021 | $76.57 | $77.59 | $76.49 | $77.36 | 59 547 |
| Feb 11, 2021 | $77.40 | $77.40 | $76.30 | $76.94 | 87 831 |
| Feb 10, 2021 | $76.00 | $76.43 | $74.45 | $76.23 | 144 411 |
| Feb 09, 2021 | $73.35 | $74.30 | $73.35 | $74.03 | 61 383 |
| Feb 08, 2021 | $72.93 | $73.20 | $72.50 | $73.11 | 87 768 |
| Feb 05, 2021 | $71.36 | $72.52 | $70.71 | $72.48 | 46 628 |
| Feb 04, 2021 | $70.80 | $71.00 | $70.22 | $70.74 | 89 053 |
| Feb 03, 2021 | $70.27 | $70.60 | $69.74 | $70.10 | 78 601 |
| Feb 02, 2021 | $68.63 | $70.00 | $68.63 | $69.91 | 83 331 |
| Feb 01, 2021 | $66.36 | $68.05 | $66.34 | $67.89 | 57 269 |
| Jan 29, 2021 | $66.37 | $66.72 | $64.80 | $65.57 | 101 647 |
| Jan 28, 2021 | $65.78 | $67.57 | $65.78 | $66.91 | 101 211 |
| Jan 27, 2021 | $66.69 | $66.93 | $65.11 | $65.34 | 55 994 |
| Jan 26, 2021 | $68.22 | $68.27 | $67.64 | $67.77 | 59 312 |
| Jan 25, 2021 | $68.99 | $69.46 | $66.80 | $68.27 | 86 786 |
