NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$43.30
-0.390 (-0.89%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.07 | $44.33 | Wednesday, 8th May 2024 SOCL stock ended at $43.30. This is 0.89% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.49% from a day low at $42.45 to a day high of $43.51. |
| 90 days | $38.07 | $44.33 | |
| 52 weeks | $33.23 | $44.33 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $21.80 | $21.80 | $21.54 | $21.62 | 29 657 |
| Dec 29, 2016 | $21.88 | $21.93 | $21.71 | $21.74 | 13 386 |
| Dec 28, 2016 | $22.00 | $22.00 | $21.70 | $21.72 | 48 217 |
| Dec 27, 2016 | $21.86 | $21.99 | $21.75 | $21.93 | 22 938 |
| Dec 23, 2016 | $21.72 | $21.78 | $21.67 | $21.75 | 9 226 |
| Dec 22, 2016 | $21.99 | $21.99 | $21.65 | $21.69 | 51 537 |
| Dec 21, 2016 | $22.06 | $22.16 | $21.96 | $22.03 | 17 970 |
| Dec 20, 2016 | $22.05 | $22.19 | $21.98 | $22.14 | 39 038 |
| Dec 19, 2016 | $22.15 | $22.16 | $21.96 | $21.98 | 70 272 |
| Dec 16, 2016 | $22.25 | $22.45 | $22.11 | $22.15 | 71 390 |
| Dec 15, 2016 | $22.57 | $22.62 | $22.32 | $22.35 | 32 137 |
| Dec 14, 2016 | $22.82 | $22.90 | $22.54 | $22.54 | 15 101 |
| Dec 13, 2016 | $22.87 | $23.08 | $22.87 | $22.91 | 40 484 |
| Dec 12, 2016 | $23.24 | $23.24 | $22.64 | $22.67 | 16 631 |
| Dec 09, 2016 | $23.21 | $23.21 | $23.06 | $23.07 | 17 437 |
| Dec 08, 2016 | $23.04 | $23.16 | $22.96 | $23.16 | 31 437 |
| Dec 07, 2016 | $22.58 | $23.00 | $22.58 | $22.99 | 45 437 |
| Dec 06, 2016 | $22.75 | $22.75 | $22.50 | $22.58 | 107 803 |
| Dec 05, 2016 | $22.43 | $22.70 | $22.42 | $22.66 | 44 965 |
| Dec 02, 2016 | $22.35 | $22.51 | $22.35 | $22.46 | 27 060 |
| Dec 01, 2016 | $22.97 | $22.97 | $22.38 | $22.40 | 178 471 |
| Nov 30, 2016 | $23.20 | $23.24 | $22.91 | $22.96 | 41 654 |
| Nov 29, 2016 | $23.08 | $23.19 | $23.07 | $23.14 | 49 808 |
| Nov 28, 2016 | $23.03 | $23.17 | $23.00 | $23.11 | 103 358 |
| Nov 25, 2016 | $23.10 | $23.11 | $22.94 | $23.01 | 14 508 |
