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 |
| May 27, 2016 | $19.41 | $19.67 | $19.41 | $19.64 | 19 800 |
| May 26, 2016 | $19.37 | $19.38 | $19.30 | $19.34 | 8 000 |
| May 25, 2016 | $19.21 | $19.36 | $19.18 | $19.30 | 11 200 |
| May 24, 2016 | $19.02 | $19.20 | $19.02 | $19.18 | 15 700 |
| May 23, 2016 | $19.02 | $19.04 | $18.90 | $18.93 | 9 700 |
| May 20, 2016 | $18.89 | $19.03 | $18.89 | $18.95 | 6 200 |
| May 19, 2016 | $18.79 | $18.80 | $18.73 | $18.75 | 10 500 |
| May 18, 2016 | $18.98 | $19.07 | $18.88 | $18.90 | 13 800 |
| May 17, 2016 | $19.06 | $19.23 | $19.05 | $19.09 | 13 900 |
| May 16, 2016 | $18.87 | $19.05 | $18.87 | $19.00 | 28 300 |
| May 13, 2016 | $18.74 | $18.90 | $18.74 | $18.81 | 15 200 |
| May 12, 2016 | $18.92 | $18.92 | $18.59 | $18.68 | 22 100 |
| May 11, 2016 | $18.89 | $18.94 | $18.79 | $18.79 | 5 400 |
| May 10, 2016 | $18.50 | $18.84 | $18.50 | $18.83 | 42 200 |
| May 09, 2016 | $18.61 | $18.72 | $18.46 | $18.47 | 14 200 |
| May 06, 2016 | $18.40 | $18.63 | $18.40 | $18.63 | 8 700 |
| May 05, 2016 | $18.63 | $18.73 | $18.48 | $18.49 | 4 200 |
| May 04, 2016 | $18.34 | $18.50 | $18.25 | $18.44 | 9 800 |
| May 03, 2016 | $18.56 | $18.56 | $18.41 | $18.41 | 5 300 |
| May 02, 2016 | $18.73 | $18.73 | $18.59 | $18.73 | 10 200 |
| Apr 29, 2016 | $18.73 | $18.85 | $18.54 | $18.63 | 21 300 |
| Apr 28, 2016 | $18.78 | $18.97 | $18.65 | $18.67 | 26 100 |
| Apr 27, 2016 | $18.58 | $18.60 | $18.36 | $18.54 | 20 800 |
| Apr 26, 2016 | $18.67 | $18.76 | $18.67 | $18.75 | 45 700 |
| Apr 25, 2016 | $18.66 | $18.72 | $18.61 | $18.66 | 13 000 |
