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 |
| Oct 19, 2016 | $24.20 | $24.23 | $24.14 | $24.22 | 56 200 |
| Oct 18, 2016 | $24.13 | $24.23 | $24.06 | $24.10 | 73 000 |
| Oct 17, 2016 | $23.89 | $23.96 | $23.84 | $23.84 | 146 100 |
| Oct 14, 2016 | $24.22 | $24.32 | $23.85 | $23.87 | 52 100 |
| Oct 13, 2016 | $24.22 | $24.27 | $23.85 | $24.27 | 88 900 |
| Oct 12, 2016 | $24.44 | $24.46 | $24.33 | $24.36 | 26 700 |
| Oct 11, 2016 | $24.84 | $24.84 | $24.32 | $24.44 | 77 600 |
| Oct 10, 2016 | $24.67 | $24.90 | $24.67 | $24.82 | 56 300 |
| Oct 07, 2016 | $24.96 | $25.00 | $24.69 | $24.79 | 28 200 |
| Oct 06, 2016 | $25.11 | $25.11 | $24.87 | $24.94 | 110 500 |
| Oct 05, 2016 | $25.74 | $25.81 | $25.64 | $25.73 | 71 700 |
| Oct 04, 2016 | $25.66 | $25.66 | $25.44 | $25.51 | 31 600 |
| Oct 03, 2016 | $25.68 | $25.68 | $25.28 | $25.47 | 39 000 |
| Sep 30, 2016 | $25.21 | $25.30 | $25.06 | $25.25 | 66 400 |
| Sep 29, 2016 | $25.41 | $25.42 | $25.16 | $25.22 | 48 800 |
| Sep 28, 2016 | $25.51 | $25.52 | $25.19 | $25.48 | 69 600 |
| Sep 27, 2016 | $25.11 | $25.48 | $25.11 | $25.47 | 118 500 |
| Sep 26, 2016 | $25.08 | $25.12 | $24.86 | $25.11 | 37 300 |
| Sep 23, 2016 | $25.04 | $25.33 | $25.04 | $25.18 | 218 700 |
| Sep 22, 2016 | $24.82 | $24.95 | $24.80 | $24.88 | 96 700 |
| Sep 21, 2016 | $24.42 | $24.70 | $24.42 | $24.67 | 86 100 |
| Sep 20, 2016 | $24.41 | $24.46 | $24.26 | $24.28 | 28 300 |
| Sep 19, 2016 | $24.55 | $24.56 | $24.19 | $24.28 | 72 300 |
| Sep 16, 2016 | $24.42 | $24.46 | $24.31 | $24.31 | 64 900 |
| Sep 15, 2016 | $24.09 | $24.34 | $24.04 | $24.29 | 27 800 |
