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 |
| May 11, 2020 | $35.55 | $35.83 | $35.44 | $35.65 | 32 211 |
| May 08, 2020 | $35.36 | $35.63 | $35.13 | $35.60 | 15 247 |
| May 07, 2020 | $34.90 | $35.11 | $34.90 | $35.04 | 13 965 |
| May 06, 2020 | $34.32 | $34.65 | $34.18 | $34.36 | 13 932 |
| May 05, 2020 | $34.10 | $34.39 | $33.93 | $34.04 | 16 397 |
| May 04, 2020 | $33.26 | $33.71 | $33.04 | $33.71 | 12 132 |
| May 01, 2020 | $33.40 | $33.60 | $32.98 | $33.11 | 11 315 |
| Apr 30, 2020 | $34.62 | $34.83 | $33.92 | $34.25 | 15 971 |
| Apr 29, 2020 | $34.20 | $34.96 | $34.20 | $34.91 | 37 556 |
| Apr 28, 2020 | $34.37 | $34.37 | $33.35 | $33.42 | 10 978 |
| Apr 27, 2020 | $33.88 | $33.94 | $33.66 | $33.78 | 36 677 |
| Apr 24, 2020 | $33.00 | $33.40 | $32.81 | $33.40 | 16 456 |
| Apr 23, 2020 | $33.32 | $33.36 | $32.81 | $32.88 | 80 486 |
| Apr 22, 2020 | $32.39 | $33.01 | $32.39 | $33.00 | 63 725 |
| Apr 21, 2020 | $31.71 | $31.75 | $31.01 | $31.36 | 88 944 |
| Apr 20, 2020 | $32.14 | $32.73 | $32.14 | $32.22 | 22 987 |
| Apr 17, 2020 | $32.39 | $32.49 | $32.00 | $32.19 | 11 097 |
| Apr 16, 2020 | $31.70 | $31.98 | $31.46 | $31.92 | 9 125 |
| Apr 15, 2020 | $31.01 | $31.57 | $30.90 | $31.35 | 6 230 |
| Apr 14, 2020 | $31.45 | $31.83 | $31.39 | $31.60 | 9 406 |
| Apr 13, 2020 | $30.71 | $31.00 | $30.27 | $31.00 | 6 304 |
| Apr 09, 2020 | $30.95 | $31.26 | $30.67 | $30.81 | 18 432 |
| Apr 08, 2020 | $30.34 | $30.88 | $30.28 | $30.80 | 5 666 |
| Apr 07, 2020 | $30.61 | $30.99 | $30.09 | $30.09 | 10 489 |
| Apr 06, 2020 | $29.59 | $30.14 | $29.37 | $29.91 | 22 911 |
