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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $23.88 | $24.11 | $23.88 | $23.98 | 17 400 |
| Sep 13, 2016 | $24.00 | $24.03 | $23.74 | $23.86 | 45 200 |
| Sep 12, 2016 | $23.70 | $24.20 | $23.52 | $24.18 | 31 900 |
| Sep 09, 2016 | $24.30 | $24.30 | $23.78 | $23.87 | 67 700 |
| Sep 08, 2016 | $24.57 | $24.67 | $24.45 | $24.50 | 91 200 |
| Sep 07, 2016 | $24.85 | $24.85 | $24.45 | $24.54 | 879 500 |
| Sep 06, 2016 | $24.41 | $24.66 | $24.41 | $24.60 | 209 700 |
| Sep 02, 2016 | $24.00 | $24.17 | $24.00 | $24.06 | 24 700 |
| Sep 01, 2016 | $23.78 | $23.94 | $23.78 | $23.92 | 20 000 |
| Aug 31, 2016 | $23.59 | $23.75 | $23.56 | $23.74 | 43 900 |
| Aug 30, 2016 | $23.65 | $23.76 | $23.55 | $23.60 | 23 100 |
| Aug 29, 2016 | $23.60 | $23.65 | $23.52 | $23.63 | 35 400 |
| Aug 26, 2016 | $23.35 | $23.53 | $23.31 | $23.45 | 15 300 |
| Aug 25, 2016 | $23.26 | $23.34 | $23.18 | $23.30 | 73 100 |
| Aug 24, 2016 | $23.59 | $23.59 | $23.27 | $23.27 | 27 600 |
| Aug 23, 2016 | $23.51 | $23.64 | $23.51 | $23.57 | 63 700 |
| Aug 22, 2016 | $23.49 | $23.50 | $23.32 | $23.42 | 14 700 |
| Aug 19, 2016 | $23.39 | $23.50 | $23.39 | $23.49 | 29 900 |
| Aug 18, 2016 | $23.64 | $23.64 | $23.41 | $23.53 | 40 200 |
| Aug 17, 2016 | $23.83 | $23.83 | $23.45 | $23.64 | 143 900 |
| Aug 16, 2016 | $23.91 | $23.92 | $23.69 | $23.71 | 1 033 600 |
| Aug 15, 2016 | $23.74 | $24.00 | $23.74 | $23.91 | 237 900 |
| Aug 12, 2016 | $23.81 | $23.81 | $23.33 | $23.46 | 48 400 |
| Aug 11, 2016 | $23.36 | $23.55 | $23.32 | $23.54 | 39 400 |
| Aug 10, 2016 | $23.21 | $23.28 | $23.04 | $23.25 | 43 800 |
