NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$40.13
+0.170 (+0.425%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.07 | $41.06 | Wednesday, 24th Apr 2024 SOCL stock ended at $40.13. This is 0.425% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.44% from a day low at $39.72 to a day high of $40.29. |
| 90 days | $38.07 | $41.50 | |
| 52 weeks | $33.23 | $41.50 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $54.58 | $55.28 | $54.48 | $55.01 | 114 427 |
| Oct 28, 2020 | $53.64 | $53.64 | $52.93 | $53.12 | 111 170 |
| Oct 27, 2020 | $53.53 | $54.41 | $53.50 | $54.37 | 57 855 |
| Oct 26, 2020 | $53.82 | $54.12 | $52.80 | $53.23 | 65 105 |
| Oct 23, 2020 | $53.31 | $54.30 | $53.00 | $54.22 | 88 206 |
| Oct 22, 2020 | $52.64 | $53.30 | $52.38 | $53.30 | 99 634 |
| Oct 21, 2020 | $51.87 | $52.92 | $51.73 | $52.57 | 77 729 |
| Oct 20, 2020 | $49.99 | $50.36 | $49.96 | $50.12 | 11 091 |
| Oct 19, 2020 | $50.08 | $50.48 | $49.65 | $49.81 | 34 416 |
| Oct 16, 2020 | $50.42 | $50.51 | $50.00 | $50.01 | 16 600 |
| Oct 15, 2020 | $49.60 | $50.13 | $49.34 | $50.00 | 34 950 |
| Oct 14, 2020 | $50.96 | $50.96 | $50.31 | $50.36 | 28 234 |
| Oct 13, 2020 | $50.88 | $50.88 | $50.56 | $50.77 | 29 396 |
| Oct 12, 2020 | $50.62 | $50.99 | $50.49 | $50.69 | 23 433 |
| Oct 09, 2020 | $50.18 | $50.36 | $50.08 | $50.20 | 19 484 |
| Oct 08, 2020 | $50.07 | $50.21 | $49.80 | $49.86 | 49 891 |
| Oct 07, 2020 | $50.05 | $50.05 | $49.64 | $49.82 | 18 701 |
| Oct 06, 2020 | $50.19 | $50.44 | $49.39 | $49.66 | 32 571 |
| Oct 05, 2020 | $49.49 | $50.20 | $49.49 | $50.20 | 54 447 |
| Oct 02, 2020 | $48.94 | $49.83 | $48.94 | $49.16 | 22 634 |
| Oct 01, 2020 | $49.30 | $50.10 | $49.30 | $49.95 | 17 241 |
| Sep 30, 2020 | $48.67 | $49.23 | $48.67 | $48.80 | 25 181 |
| Sep 29, 2020 | $48.32 | $48.63 | $48.12 | $48.57 | 20 685 |
| Sep 28, 2020 | $48.55 | $48.55 | $48.07 | $48.39 | 25 529 |
| Sep 25, 2020 | $47.08 | $47.78 | $46.77 | $47.75 | 15 305 |
