NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$38.39
-0.560 (-1.44%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.07 | $41.06 | Friday, 19th Apr 2024 SOCL stock ended at $38.39. This is 1.44% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.36% from a day low at $38.27 to a day high of $38.79. |
| 90 days | $38.07 | $41.50 | |
| 52 weeks | $33.23 | $41.50 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $37.60 | $37.83 | $37.45 | $37.66 | 2 315 |
| 2023-09-13 | $37.25 | $37.48 | $37.16 | $37.32 | 3 737 |
| 2023-09-12 | $37.61 | $37.61 | $37.44 | $37.54 | 2 458 |
| 2023-09-11 | $37.41 | $37.72 | $37.41 | $37.60 | 3 400 |
| 2023-09-08 | $37.56 | $37.56 | $37.19 | $37.25 | 4 071 |
| 2023-09-07 | $37.29 | $37.54 | $37.24 | $37.46 | 7 084 |
| 2023-09-06 | $38.20 | $38.22 | $37.80 | $37.85 | 3 452 |
| 2023-09-05 | $38.03 | $38.39 | $38.03 | $38.21 | 3 459 |
| 2023-09-01 | $38.47 | $38.71 | $38.39 | $38.51 | 3 434 |
| 2023-08-31 | $37.84 | $38.17 | $37.84 | $37.96 | 127 556 |
| 2023-08-30 | $37.69 | $38.05 | $37.61 | $38.01 | 5 997 |
| 2023-08-29 | $37.49 | $38.21 | $37.49 | $38.12 | 7 389 |
| 2023-08-28 | $36.95 | $37.37 | $36.95 | $37.37 | 4 039 |
| 2023-08-25 | $36.72 | $36.72 | $36.03 | $36.56 | 14 058 |
| 2023-08-24 | $37.44 | $37.81 | $36.97 | $37.07 | 5 142 |
| 2023-08-23 | $36.48 | $37.12 | $36.48 | $37.06 | 4 122 |
| 2023-08-22 | $36.68 | $36.76 | $36.47 | $36.56 | 6 380 |
| 2023-08-21 | $36.01 | $36.56 | $36.01 | $36.56 | 11 245 |
| 2023-08-18 | $35.94 | $36.14 | $35.75 | $36.08 | 6 929 |
| 2023-08-17 | $36.90 | $37.14 | $36.59 | $36.60 | 20 954 |
| 2023-08-16 | $36.68 | $36.87 | $36.57 | $36.59 | 7 137 |
| 2023-08-15 | $37.54 | $37.55 | $37.06 | $37.22 | 6 804 |
| 2023-08-14 | $37.23 | $37.76 | $37.23 | $37.64 | 4 722 |
| 2023-08-11 | $37.53 | $37.65 | $37.40 | $37.49 | 6 714 |
| 2023-08-10 | $38.57 | $39.07 | $38.24 | $38.42 | 13 324 |
