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 |
| Jul 05, 2016 | $20.93 | $20.96 | $20.86 | $20.93 | 20 900 |
| Jul 01, 2016 | $21.03 | $21.17 | $20.98 | $21.02 | 19 600 |
| Jun 30, 2016 | $20.71 | $20.94 | $20.71 | $20.93 | 13 000 |
| Jun 29, 2016 | $20.55 | $20.74 | $20.54 | $20.67 | 42 900 |
| Jun 28, 2016 | $20.19 | $20.38 | $20.11 | $20.33 | 44 100 |
| Jun 27, 2016 | $20.15 | $20.15 | $19.70 | $19.79 | 38 600 |
| Jun 24, 2016 | $20.20 | $20.58 | $20.20 | $20.37 | 23 000 |
| Jun 23, 2016 | $20.81 | $21.05 | $20.81 | $21.05 | 19 300 |
| Jun 22, 2016 | $20.71 | $20.74 | $20.58 | $20.64 | 4 300 |
| Jun 21, 2016 | $20.68 | $20.70 | $20.62 | $20.67 | 28 200 |
| Jun 20, 2016 | $20.69 | $20.78 | $20.62 | $20.62 | 13 200 |
| Jun 17, 2016 | $20.41 | $20.41 | $20.30 | $20.33 | 4 600 |
| Jun 16, 2016 | $20.35 | $20.45 | $20.17 | $20.43 | 8 200 |
| Jun 15, 2016 | $20.50 | $20.70 | $20.44 | $20.52 | 109 100 |
| Jun 14, 2016 | $20.29 | $20.34 | $20.11 | $20.30 | 19 800 |
| Jun 13, 2016 | $20.42 | $20.56 | $20.25 | $20.26 | 40 200 |
| Jun 10, 2016 | $19.70 | $19.71 | $19.47 | $19.49 | 11 300 |
| Jun 09, 2016 | $20.10 | $20.14 | $20.01 | $20.09 | 18 300 |
| Jun 08, 2016 | $20.15 | $20.22 | $20.10 | $20.15 | 10 400 |
| Jun 07, 2016 | $20.15 | $20.17 | $19.91 | $20.07 | 15 600 |
| Jun 06, 2016 | $20.02 | $20.18 | $20.02 | $20.10 | 15 200 |
| Jun 03, 2016 | $19.85 | $19.96 | $19.77 | $19.96 | 11 400 |
| Jun 02, 2016 | $19.86 | $19.94 | $19.78 | $19.91 | 11 200 |
| Jun 01, 2016 | $19.85 | $19.92 | $19.68 | $19.88 | 20 800 |
| May 31, 2016 | $19.78 | $19.99 | $19.78 | $19.94 | 28 000 |
