NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$39.96
+1.06 (+2.72%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.07 | $41.06 | Tuesday, 23rd Apr 2024 SOCL stock ended at $39.96. This is 2.72% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.29% from a day low at $39.49 to a day high of $40.00. |
| 90 days | $38.07 | $41.50 | |
| 52 weeks | $33.23 | $41.50 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $48.71 | $48.89 | $47.83 | $47.86 | 44 918 |
| Sep 22, 2020 | $47.23 | $48.24 | $46.96 | $48.22 | 77 973 |
| Sep 21, 2020 | $46.59 | $47.16 | $46.27 | $47.16 | 32 385 |
| Sep 18, 2020 | $48.24 | $48.24 | $46.94 | $47.56 | 26 788 |
| Sep 17, 2020 | $47.55 | $47.95 | $47.41 | $47.82 | 17 407 |
| Sep 16, 2020 | $48.72 | $48.82 | $48.21 | $48.41 | 13 231 |
| Sep 15, 2020 | $48.58 | $48.85 | $48.50 | $48.64 | 15 278 |
| Sep 14, 2020 | $47.91 | $48.29 | $47.69 | $47.88 | 15 994 |
| Sep 11, 2020 | $47.72 | $48.00 | $46.93 | $47.51 | 31 473 |
| Sep 10, 2020 | $48.40 | $48.61 | $47.30 | $47.51 | 40 872 |
| Sep 09, 2020 | $48.02 | $48.31 | $47.45 | $48.17 | 38 746 |
| Sep 08, 2020 | $47.15 | $47.85 | $46.84 | $47.01 | 38 820 |
| Sep 04, 2020 | $49.56 | $49.77 | $47.42 | $48.88 | 130 357 |
| Sep 03, 2020 | $51.03 | $51.03 | $49.34 | $49.97 | 72 826 |
| Sep 02, 2020 | $51.53 | $51.85 | $50.86 | $51.75 | 54 851 |
| Sep 01, 2020 | $50.60 | $51.19 | $50.50 | $51.19 | 88 811 |
| Aug 31, 2020 | $50.62 | $50.62 | $50.08 | $50.31 | 101 921 |
| Aug 28, 2020 | $50.63 | $50.66 | $50.29 | $50.66 | 31 046 |
| Aug 27, 2020 | $50.94 | $50.94 | $50.20 | $50.34 | 47 372 |
| Aug 26, 2020 | $50.08 | $50.83 | $50.08 | $50.78 | 145 868 |
| Aug 25, 2020 | $49.18 | $49.89 | $48.92 | $49.83 | 64 615 |
| Aug 24, 2020 | $49.30 | $49.72 | $48.95 | $49.09 | 65 425 |
| Aug 21, 2020 | $48.37 | $48.72 | $48.34 | $48.63 | 26 458 |
| Aug 20, 2020 | $47.89 | $48.49 | $47.89 | $48.45 | 50 041 |
| Aug 19, 2020 | $48.31 | $48.85 | $48.13 | $48.22 | 49 331 |
