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 |
| Jan 22, 2021 | $67.10 | $67.82 | $67.10 | $67.67 | 56 141 |
| Jan 21, 2021 | $67.17 | $67.41 | $66.82 | $67.14 | 46 931 |
| Jan 20, 2021 | $65.91 | $66.82 | $65.90 | $66.63 | 69 410 |
| Jan 19, 2021 | $64.85 | $65.19 | $64.50 | $65.00 | 60 277 |
| Jan 15, 2021 | $64.27 | $64.44 | $63.33 | $63.73 | 55 135 |
| Jan 14, 2021 | $65.38 | $65.93 | $64.21 | $64.22 | 82 858 |
| Jan 13, 2021 | $65.26 | $65.67 | $64.63 | $64.63 | 264 588 |
| Jan 12, 2021 | $64.41 | $64.99 | $64.23 | $64.92 | 39 860 |
| Jan 11, 2021 | $64.56 | $64.73 | $63.75 | $64.21 | 126 327 |
| Jan 08, 2021 | $64.92 | $65.63 | $64.32 | $65.60 | 275 245 |
| Jan 07, 2021 | $62.68 | $63.74 | $62.68 | $63.67 | 147 531 |
| Jan 06, 2021 | $62.19 | $63.22 | $61.87 | $62.20 | 63 304 |
| Jan 05, 2021 | $62.18 | $63.09 | $62.18 | $62.98 | 69 114 |
| Jan 04, 2021 | $62.48 | $62.98 | $61.44 | $62.15 | 45 293 |
| Dec 31, 2020 | $62.40 | $62.40 | $61.60 | $61.78 | 25 958 |
| Dec 30, 2020 | $61.84 | $62.37 | $61.65 | $62.11 | 34 383 |
| Dec 29, 2020 | $61.24 | $61.73 | $60.82 | $61.16 | 28 589 |
| Dec 28, 2020 | $61.27 | $61.27 | $59.88 | $60.34 | 46 296 |
| Dec 24, 2020 | $61.46 | $61.51 | $60.65 | $60.75 | 18 265 |
| Dec 23, 2020 | $61.69 | $61.97 | $61.34 | $61.53 | 34 312 |
| Dec 22, 2020 | $61.68 | $61.99 | $60.93 | $61.48 | 54 001 |
| Dec 21, 2020 | $61.51 | $61.81 | $61.12 | $61.59 | 53 663 |
| Dec 18, 2020 | $61.82 | $62.33 | $61.82 | $62.24 | 76 637 |
| Dec 17, 2020 | $61.52 | $62.27 | $61.52 | $61.75 | 123 926 |
| Dec 16, 2020 | $61.02 | $61.43 | $60.77 | $61.21 | 39 650 |
