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 |
| Jun 16, 2020 | $41.00 | $41.00 | $40.13 | $40.63 | 60 601 |
| Jun 15, 2020 | $38.65 | $40.03 | $38.65 | $40.03 | 43 954 |
| Jun 12, 2020 | $39.84 | $39.84 | $38.90 | $39.55 | 39 461 |
| Jun 11, 2020 | $39.51 | $39.88 | $38.63 | $38.84 | 58 875 |
| Jun 10, 2020 | $40.74 | $40.79 | $40.30 | $40.67 | 68 767 |
| Jun 09, 2020 | $40.09 | $40.42 | $39.87 | $40.30 | 88 421 |
| Jun 08, 2020 | $40.00 | $40.38 | $39.85 | $40.38 | 25 396 |
| Jun 05, 2020 | $39.38 | $39.97 | $39.38 | $39.83 | 16 871 |
| Jun 04, 2020 | $39.47 | $39.66 | $38.88 | $38.93 | 13 221 |
| Jun 03, 2020 | $39.26 | $39.71 | $39.25 | $39.54 | 27 527 |
| Jun 02, 2020 | $39.14 | $39.33 | $38.84 | $39.33 | 41 297 |
| Jun 01, 2020 | $38.33 | $39.00 | $38.33 | $39.00 | 25 803 |
| May 29, 2020 | $37.41 | $38.06 | $37.33 | $38.06 | 36 248 |
| May 28, 2020 | $37.54 | $38.11 | $37.47 | $37.59 | 69 028 |
| May 27, 2020 | $38.14 | $38.14 | $37.10 | $37.75 | 102 690 |
| May 26, 2020 | $38.47 | $38.77 | $38.22 | $38.27 | 37 336 |
| May 22, 2020 | $37.76 | $37.76 | $37.27 | $37.72 | 48 693 |
| May 21, 2020 | $38.06 | $38.26 | $37.61 | $37.98 | 21 859 |
| May 20, 2020 | $37.85 | $38.35 | $37.74 | $38.00 | 84 761 |
| May 19, 2020 | $36.69 | $37.43 | $36.69 | $37.09 | 14 494 |
| May 18, 2020 | $36.37 | $36.81 | $36.34 | $36.78 | 26 541 |
| May 15, 2020 | $34.87 | $35.50 | $34.87 | $35.48 | 28 812 |
| May 14, 2020 | $34.66 | $35.17 | $34.35 | $35.15 | 40 886 |
| May 13, 2020 | $35.50 | $35.91 | $34.53 | $34.98 | 57 216 |
| May 12, 2020 | $35.80 | $36.05 | $35.47 | $35.47 | 17 012 |
