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 |
| Aug 09, 2016 | $22.68 | $23.00 | $22.66 | $23.00 | 50 300 |
| Aug 08, 2016 | $22.57 | $22.59 | $22.42 | $22.52 | 14 400 |
| Aug 05, 2016 | $22.41 | $22.56 | $22.21 | $22.52 | 33 200 |
| Aug 04, 2016 | $22.21 | $22.43 | $22.11 | $22.41 | 71 200 |
| Aug 03, 2016 | $21.91 | $22.20 | $21.86 | $22.15 | 41 600 |
| Aug 02, 2016 | $22.12 | $22.12 | $21.82 | $21.92 | 16 500 |
| Aug 01, 2016 | $22.21 | $22.21 | $21.93 | $22.09 | 43 900 |
| Jul 29, 2016 | $22.00 | $22.07 | $21.95 | $22.06 | 26 600 |
| Jul 28, 2016 | $21.90 | $22.05 | $21.87 | $22.05 | 56 600 |
| Jul 27, 2016 | $21.81 | $21.81 | $21.60 | $21.75 | 36 000 |
| Jul 26, 2016 | $21.86 | $21.98 | $21.85 | $21.92 | 18 200 |
| Jul 25, 2016 | $21.74 | $21.81 | $21.65 | $21.76 | 19 800 |
| Jul 22, 2016 | $21.58 | $21.73 | $21.58 | $21.71 | 6 700 |
| Jul 21, 2016 | $21.75 | $21.76 | $21.59 | $21.59 | 26 500 |
| Jul 20, 2016 | $21.70 | $21.81 | $21.66 | $21.66 | 14 000 |
| Jul 19, 2016 | $21.67 | $21.75 | $21.55 | $21.65 | 23 000 |
| Jul 18, 2016 | $21.49 | $21.72 | $21.49 | $21.66 | 31 500 |
| Jul 15, 2016 | $21.51 | $21.59 | $21.42 | $21.42 | 33 500 |
| Jul 14, 2016 | $21.64 | $21.64 | $21.54 | $21.59 | 74 200 |
| Jul 13, 2016 | $21.78 | $21.78 | $21.44 | $21.47 | 19 100 |
| Jul 12, 2016 | $21.61 | $21.83 | $21.61 | $21.71 | 85 800 |
| Jul 11, 2016 | $21.51 | $21.63 | $21.49 | $21.58 | 13 400 |
| Jul 08, 2016 | $21.30 | $21.45 | $21.23 | $21.45 | 39 500 |
| Jul 07, 2016 | $21.03 | $21.20 | $21.03 | $21.16 | 21 600 |
| Jul 06, 2016 | $20.83 | $20.95 | $20.72 | $20.94 | 9 300 |
