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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 23, 2016 | $23.02 | $23.12 | $22.88 | $23.10 | 89 452 |
| Nov 22, 2016 | $23.07 | $23.18 | $23.00 | $23.13 | 1 160 662 |
| Nov 21, 2016 | $22.84 | $23.03 | $22.84 | $22.96 | 118 677 |
| Nov 18, 2016 | $22.90 | $22.79 | $22.63 | $22.63 | 36 802 |
| Nov 17, 2016 | $22.77 | $22.90 | $22.77 | $22.81 | 46 474 |
| Nov 16, 2016 | $22.61 | $22.76 | $22.10 | $22.10 | 88 881 |
| Nov 15, 2016 | $22.60 | $22.85 | $22.60 | $22.77 | 469 641 |
| Nov 14, 2016 | $22.86 | $22.86 | $22.23 | $22.31 | 287 895 |
| Nov 11, 2016 | $22.77 | $22.99 | $22.56 | $22.85 | 85 696 |
| Nov 10, 2016 | $23.55 | $23.55 | $22.68 | $22.95 | 99 071 |
| Nov 09, 2016 | $23.13 | $23.58 | $22.85 | $23.54 | 68 189 |
| Nov 08, 2016 | $23.35 | $23.44 | $23.10 | $23.35 | 42 599 |
| Nov 07, 2016 | $23.12 | $23.39 | $23.12 | $23.26 | 1 089 500 |
| Nov 04, 2016 | $22.70 | $22.95 | $22.62 | $22.73 | 206 700 |
| Nov 03, 2016 | $22.89 | $23.00 | $22.62 | $22.70 | 109 900 |
| Nov 02, 2016 | $23.37 | $23.37 | $22.80 | $22.90 | 38 600 |
| Nov 01, 2016 | $23.50 | $23.52 | $23.14 | $23.25 | 71 900 |
| Oct 31, 2016 | $23.78 | $23.78 | $23.50 | $23.50 | 78 000 |
| Oct 28, 2016 | $23.76 | $23.92 | $23.65 | $23.73 | 35 000 |
| Oct 27, 2016 | $24.10 | $24.11 | $23.72 | $23.74 | 45 300 |
| Oct 26, 2016 | $24.19 | $24.19 | $23.97 | $23.98 | 28 000 |
| Oct 25, 2016 | $24.43 | $24.43 | $24.20 | $24.20 | 40 300 |
| Oct 24, 2016 | $24.33 | $24.49 | $24.28 | $24.34 | 45 200 |
| Oct 21, 2016 | $24.04 | $24.21 | $23.95 | $24.17 | 44 600 |
| Oct 20, 2016 | $24.20 | $24.25 | $24.05 | $24.11 | 31 300 |
