NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$41.57
+1.10 (+2.72%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.07 | $42.20 | Wednesday, 1st May 2024 SOCL stock ended at $41.57. This is 2.72% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $41.45 to a day high of $42.20. |
| 90 days | $38.07 | $42.20 | |
| 52 weeks | $33.23 | $42.20 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $46.11 | $46.24 | $45.70 | $45.98 | 22 400 |
| Jul 21, 2020 | $46.89 | $47.07 | $46.35 | $46.42 | 22 800 |
| Jul 20, 2020 | $45.26 | $46.54 | $45.26 | $46.54 | 36 600 |
| Jul 17, 2020 | $45.42 | $45.53 | $45.09 | $45.32 | 23 700 |
| Jul 16, 2020 | $44.74 | $45.28 | $44.71 | $45.15 | 48 400 |
| Jul 15, 2020 | $45.89 | $46.24 | $45.56 | $46.10 | 28 700 |
| Jul 14, 2020 | $45.64 | $45.81 | $44.65 | $45.71 | 55 300 |
| Jul 13, 2020 | $47.28 | $47.74 | $45.85 | $45.96 | 112 000 |
| Jul 10, 2020 | $47.35 | $47.53 | $46.86 | $47.53 | 29 200 |
| Jul 09, 2020 | $46.97 | $47.77 | $46.75 | $47.42 | 46 000 |
| Jul 08, 2020 | $45.60 | $46.70 | $45.60 | $46.64 | 75 500 |
| Jul 07, 2020 | $45.03 | $45.85 | $44.81 | $45.39 | 35 500 |
| Jul 06, 2020 | $44.40 | $45.60 | $44.39 | $45.26 | 49 500 |
| Jul 02, 2020 | $43.92 | $44.49 | $43.91 | $44.16 | 30 834 |
| Jul 01, 2020 | $41.39 | $43.62 | $41.38 | $43.62 | 62 415 |
| Jun 30, 2020 | $42.62 | $42.95 | $42.47 | $42.85 | 46 784 |
| Jun 29, 2020 | $42.02 | $42.66 | $41.45 | $42.62 | 91 312 |
| Jun 26, 2020 | $43.35 | $43.35 | $42.27 | $42.33 | 34 855 |
| Jun 25, 2020 | $43.01 | $43.59 | $42.84 | $43.59 | 25 406 |
| Jun 24, 2020 | $43.56 | $43.79 | $42.38 | $43.07 | 43 588 |
| Jun 23, 2020 | $43.71 | $44.04 | $43.42 | $43.71 | 61 525 |
| Jun 22, 2020 | $42.35 | $42.95 | $42.35 | $42.90 | 50 820 |
| Jun 19, 2020 | $42.19 | $42.62 | $41.82 | $41.95 | 82 457 |
| Jun 18, 2020 | $41.23 | $41.80 | $41.23 | $41.80 | 18 757 |
| Jun 17, 2020 | $40.77 | $41.27 | $40.77 | $41.25 | 31 830 |
