NASDAQ:SOCL
Global X Social Media Index ETF Price (Quote)
$41.15
+1.50 (+3.78%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.07 | $41.25 | Friday, 26th Apr 2024 SOCL stock ended at $41.15. This is 3.78% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.32% from a day low at $40.71 to a day high of $41.25. |
| 90 days | $38.07 | $41.50 | |
| 52 weeks | $33.23 | $41.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $18.33 | $18.51 | $18.26 | $18.48 | 10 400 |
| Apr 11, 2016 | $18.33 | $18.45 | $18.24 | $18.27 | 6 900 |
| Apr 08, 2016 | $18.50 | $18.50 | $18.16 | $18.24 | 194 800 |
| Apr 07, 2016 | $18.34 | $18.46 | $18.24 | $18.33 | 13 600 |
| Apr 06, 2016 | $18.15 | $18.46 | $18.15 | $18.46 | 8 800 |
| Apr 05, 2016 | $18.13 | $18.18 | $18.09 | $18.17 | 13 400 |
| Apr 04, 2016 | $18.32 | $18.42 | $18.32 | $18.36 | 6 400 |
| Apr 01, 2016 | $18.19 | $18.35 | $18.16 | $18.35 | 8 900 |
| Mar 31, 2016 | $18.39 | $18.48 | $18.19 | $18.42 | 8 000 |
| Mar 30, 2016 | $18.41 | $18.52 | $18.41 | $18.43 | 8 400 |
| Mar 29, 2016 | $17.97 | $18.29 | $17.97 | $18.27 | 16 100 |
| Mar 28, 2016 | $18.18 | $18.25 | $17.99 | $18.06 | 8 900 |
| Mar 24, 2016 | $17.93 | $18.22 | $17.93 | $18.22 | 55 400 |
| Mar 23, 2016 | $18.45 | $18.45 | $18.15 | $18.15 | 10 000 |
| Mar 22, 2016 | $18.23 | $18.44 | $18.23 | $18.43 | 7 400 |
| Mar 21, 2016 | $18.27 | $18.41 | $18.27 | $18.33 | 8 400 |
| Mar 18, 2016 | $18.35 | $18.39 | $18.29 | $18.30 | 20 400 |
| Mar 17, 2016 | $18.06 | $18.27 | $18.06 | $18.26 | 38 200 |
| Mar 16, 2016 | $17.73 | $18.07 | $17.73 | $18.03 | 12 400 |
| Mar 15, 2016 | $17.92 | $17.92 | $17.73 | $17.77 | 22 900 |
| Mar 14, 2016 | $17.95 | $18.14 | $17.95 | $18.11 | 14 400 |
| Mar 11, 2016 | $17.73 | $17.91 | $17.73 | $17.89 | 9 300 |
| Mar 10, 2016 | $17.74 | $17.74 | $17.31 | $17.45 | 12 500 |
| Mar 09, 2016 | $17.56 | $17.64 | $17.50 | $17.56 | 14 400 |
| Mar 08, 2016 | $17.68 | $17.72 | $17.59 | $17.62 | 14 400 |
