NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$38.95
+0.790 (+2.07%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.07 | $41.06 | Thursday, 18th Apr 2024 SOCL stock ended at $38.95. This is 2.07% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $38.42 to a day high of $39.18. |
| 90 days | $38.07 | $41.50 | |
| 52 weeks | $33.23 | $41.50 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $47.64 | $47.87 | $47.38 | $47.59 | 26 308 |
| 2020-08-12 | $47.43 | $47.78 | $47.38 | $47.49 | 70 270 |
| 2020-08-11 | $47.41 | $47.80 | $46.88 | $46.94 | 41 228 |
| 2020-08-10 | $48.12 | $48.19 | $47.07 | $47.65 | 42 750 |
| 2020-08-07 | $47.98 | $48.54 | $47.62 | $47.85 | 61 785 |
| 2020-08-06 | $48.43 | $48.87 | $48.29 | $48.81 | 64 000 |
| 2020-08-05 | $48.24 | $48.57 | $48.24 | $48.35 | 31 292 |
| 2020-08-04 | $47.57 | $47.85 | $47.50 | $47.68 | 42 628 |
| 2020-08-03 | $47.60 | $47.88 | $47.47 | $47.72 | 54 471 |
| 2020-07-31 | $47.11 | $47.11 | $46.52 | $47.02 | 43 625 |
| 2020-07-30 | $45.47 | $45.98 | $45.30 | $45.85 | 14 155 |
| 2020-07-29 | $45.75 | $46.26 | $45.63 | $46.14 | 41 990 |
| 2020-07-28 | $45.58 | $45.91 | $45.44 | $45.48 | 28 153 |
| 2020-07-27 | $45.22 | $45.63 | $45.15 | $45.58 | 22 794 |
| 2020-07-24 | $44.71 | $45.24 | $44.47 | $45.06 | 25 810 |
| 2020-07-23 | $46.39 | $46.51 | $45.27 | $45.53 | 74 065 |
| 2020-07-22 | $46.11 | $46.24 | $45.70 | $45.98 | 22 400 |
| 2020-07-21 | $46.89 | $47.07 | $46.35 | $46.42 | 22 800 |
| 2020-07-20 | $45.26 | $46.54 | $45.26 | $46.54 | 36 600 |
| 2020-07-17 | $45.42 | $45.53 | $45.09 | $45.32 | 23 700 |
| 2020-07-16 | $44.74 | $45.28 | $44.71 | $45.15 | 48 400 |
| 2020-07-15 | $45.89 | $46.24 | $45.56 | $46.10 | 28 700 |
| 2020-07-14 | $45.64 | $45.81 | $44.65 | $45.71 | 55 300 |
| 2020-07-13 | $47.28 | $47.74 | $45.85 | $45.96 | 112 000 |
| 2020-07-10 | $47.35 | $47.53 | $46.86 | $47.53 | 29 200 |
