Global X Social Media ETF (SOCL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 42.55 | 42.82 | 42.34 | 42.35 | 42.35 | 7,440 |
| Jun 26, 2024 | 42.29 | 42.90 | 42.29 | 42.90 | 42.90 | 3,500 |
| Jun 25, 2024 | 42.15 | 42.69 | 42.15 | 42.57 | 42.57 | 4,900 |
| Jun 24, 2024 | 42.27 | 42.70 | 42.21 | 42.25 | 42.25 | 4,500 |
| Jun 21, 2024 | 42.18 | 42.37 | 42.09 | 42.37 | 42.37 | 10,500 |
| Jun 20, 2024 | 41.47 | 42.43 | 41.47 | 42.35 | 42.35 | 70,000 |
| Jun 18, 2024 | 42.26 | 42.69 | 42.26 | 42.62 | 42.62 | 29,400 |
| Jun 17, 2024 | 42.36 | 42.82 | 42.22 | 42.68 | 42.68 | 106,600 |
| Jun 14, 2024 | 42.14 | 42.69 | 42.14 | 42.48 | 42.48 | 7,200 |
| Jun 13, 2024 | 42.75 | 43.16 | 42.55 | 42.75 | 42.75 | 4,400 |
| Jun 12, 2024 | 43.00 | 43.14 | 42.68 | 42.68 | 42.68 | 11,900 |
| Jun 11, 2024 | 42.33 | 42.69 | 42.25 | 42.69 | 42.69 | 6,300 |
| Jun 10, 2024 | 42.51 | 42.69 | 42.41 | 42.69 | 42.69 | 3,600 |
| Jun 07, 2024 | 42.72 | 42.85 | 42.50 | 42.58 | 42.58 | 3,900 |
| Jun 06, 2024 | 42.98 | 43.34 | 42.98 | 43.34 | 43.34 | 4,000 |
| Jun 05, 2024 | 42.71 | 43.38 | 42.71 | 43.38 | 43.38 | 37,500 |
| Jun 04, 2024 | 42.55 | 42.86 | 42.29 | 42.64 | 42.64 | 32,100 |
| Jun 03, 2024 | 42.32 | 42.50 | 42.07 | 42.28 | 42.28 | 5,000 |
| May 31, 2024 | 42.03 | 42.03 | 41.49 | 41.94 | 41.94 | 4,800 |
| May 30, 2024 | 42.29 | 42.48 | 42.15 | 42.32 | 42.32 | 3,500 |
| May 29, 2024 | 42.02 | 42.46 | 42.02 | 42.46 | 42.46 | 3,000 |
| May 28, 2024 | 42.66 | 43.40 | 42.56 | 42.75 | 42.75 | 3,900 |
| May 24, 2024 | 42.55 | 42.87 | 42.05 | 42.74 | 42.74 | 88,200 |
| May 23, 2024 | 43.62 | 43.93 | 42.65 | 42.65 | 42.65 | 6,300 |
| May 22, 2024 | 43.73 | 43.73 | 43.44 | 43.56 | 43.56 | 1,900 |
| May 21, 2024 | 43.89 | 44.00 | 43.60 | 43.61 | 43.61 | 8,200 |
| May 20, 2024 | 44.90 | 44.91 | 44.50 | 44.68 | 44.68 | 13,900 |
| May 17, 2024 | 44.79 | 44.98 | 44.79 | 44.80 | 44.80 | 2,600 |
| May 16, 2024 | 44.93 | 44.93 | 44.85 | 44.92 | 44.92 | 1,700 |
| May 15, 2024 | 44.21 | 44.70 | 44.21 | 44.56 | 44.56 | 2,100 |
| May 14, 2024 | 43.85 | 44.36 | 43.85 | 44.16 | 44.16 | 5,000 |
| May 13, 2024 | 43.50 | 44.09 | 43.50 | 43.97 | 43.97 | 41,700 |
| May 10, 2024 | 43.58 | 43.58 | 43.12 | 43.15 | 43.15 | 1,300 |
| May 09, 2024 | 43.30 | 43.80 | 43.14 | 43.69 | 43.69 | 4,300 |
| May 08, 2024 | 42.98 | 43.51 | 42.45 | 43.30 | 43.30 | 7,800 |
| May 07, 2024 | 43.72 | 43.95 | 43.56 | 43.69 | 43.69 | 7,000 |
| May 06, 2024 | 43.86 | 44.33 | 43.70 | 44.33 | 44.33 | 65,200 |
| May 03, 2024 | 43.81 | 43.85 | 43.36 | 43.60 | 43.60 | 3,700 |
| May 02, 2024 | 42.62 | 43.37 | 42.51 | 43.22 | 43.22 | 73,600 |
| May 01, 2024 | 41.45 | 42.26 | 41.45 | 41.57 | 41.57 | 7,800 |
| Apr 30, 2024 | 41.18 | 41.27 | 40.37 | 40.47 | 40.47 | 8,600 |
| Apr 29, 2024 | 41.45 | 41.45 | 40.62 | 41.14 | 41.14 | 15,000 |
| Apr 26, 2024 | 41.01 | 41.25 | 40.71 | 41.15 | 41.15 | 8,700 |
| Apr 25, 2024 | 38.67 | 39.83 | 38.58 | 39.65 | 39.65 | 13,300 |
| Apr 24, 2024 | 40.29 | 40.30 | 39.72 | 40.13 | 40.13 | 39,400 |
| Apr 23, 2024 | 39.49 | 40.00 | 39.49 | 39.96 | 39.96 | 15,100 |
| Apr 22, 2024 | 38.82 | 39.14 | 38.67 | 38.90 | 38.90 | 7,500 |
| Apr 19, 2024 | 38.62 | 38.79 | 38.27 | 38.39 | 38.39 | 5,900 |
| Apr 18, 2024 | 38.42 | 39.17 | 38.16 | 38.95 | 38.95 | 73,800 |
| Apr 17, 2024 | 38.37 | 38.46 | 38.07 | 38.16 | 38.16 | 10,300 |
| Apr 16, 2024 | 38.24 | 38.37 | 38.08 | 38.36 | 38.36 | 5,600 |
| Apr 15, 2024 | 39.35 | 39.35 | 38.23 | 38.38 | 38.38 | 166,500 |
| Apr 12, 2024 | 39.62 | 39.62 | 39.03 | 39.12 | 39.12 | 3,700 |
| Apr 11, 2024 | 40.15 | 40.28 | 39.81 | 40.20 | 40.20 | 5,300 |
| Apr 10, 2024 | 40.01 | 40.48 | 39.71 | 39.85 | 39.85 | 5,600 |
| Apr 09, 2024 | 40.48 | 40.67 | 40.11 | 40.63 | 40.63 | 4,800 |
| Apr 08, 2024 | 40.44 | 40.60 | 40.34 | 40.34 | 40.34 | 6,000 |
| Apr 05, 2024 | 40.24 | 40.69 | 40.24 | 40.63 | 40.63 | 7,200 |
| Apr 04, 2024 | 40.85 | 41.06 | 40.17 | 40.17 | 40.17 | 8,600 |
| Apr 03, 2024 | 40.50 | 40.74 | 40.50 | 40.72 | 40.72 | 3,000 |
| Apr 02, 2024 | 39.99 | 40.25 | 39.94 | 40.25 | 40.25 | 3,000 |
| Apr 01, 2024 | 40.58 | 40.83 | 40.37 | 40.64 | 40.64 | 9,600 |
| Mar 28, 2024 | 40.36 | 40.49 | 40.28 | 40.28 | 40.28 | 3,000 |
| Mar 27, 2024 | 40.44 | 40.44 | 40.13 | 40.35 | 40.35 | 1,900 |
| Mar 26, 2024 | 40.29 | 40.85 | 40.26 | 40.26 | 40.26 | 6,400 |
| Mar 25, 2024 | 40.01 | 40.24 | 40.01 | 40.14 | 40.14 | 4,400 |
| Mar 22, 2024 | 40.33 | 40.33 | 40.19 | 40.29 | 40.29 | 3,800 |
| Mar 21, 2024 | 40.80 | 40.80 | 40.31 | 40.31 | 40.31 | 5,900 |
| Mar 20, 2024 | 39.98 | 40.80 | 39.95 | 40.80 | 40.80 | 13,700 |
| Mar 19, 2024 | 39.50 | 40.01 | 39.31 | 39.84 | 39.84 | 14,800 |
| Mar 18, 2024 | 40.08 | 40.13 | 39.84 | 40.12 | 40.12 | 10,200 |
| Mar 15, 2024 | 39.64 | 39.74 | 39.50 | 39.58 | 39.58 | 6,900 |
| Mar 14, 2024 | 40.38 | 40.47 | 39.85 | 39.87 | 39.87 | 3,600 |
| Mar 13, 2024 | 40.29 | 40.82 | 40.29 | 40.64 | 40.64 | 7,500 |
| Mar 12, 2024 | 40.16 | 40.72 | 40.16 | 40.57 | 40.57 | 7,000 |
| Mar 11, 2024 | 39.96 | 40.14 | 39.86 | 39.95 | 39.95 | 8,600 |
| Mar 08, 2024 | 39.97 | 40.38 | 39.75 | 39.75 | 39.75 | 4,200 |
| Mar 07, 2024 | 39.33 | 39.93 | 39.33 | 39.93 | 39.93 | 7,100 |
| Mar 06, 2024 | 39.64 | 39.74 | 38.93 | 39.17 | 39.17 | 74,200 |
| Mar 05, 2024 | 39.44 | 39.44 | 38.70 | 38.84 | 38.84 | 6,100 |
| Mar 04, 2024 | 40.12 | 40.12 | 39.50 | 39.58 | 39.58 | 9,200 |
| Mar 01, 2024 | 39.75 | 40.16 | 39.75 | 40.12 | 40.12 | 6,200 |
| Feb 29, 2024 | 39.57 | 39.76 | 39.36 | 39.46 | 39.46 | 3,800 |
| Feb 28, 2024 | 39.95 | 39.95 | 39.46 | 39.49 | 39.49 | 13,100 |
| Feb 27, 2024 | 39.95 | 40.32 | 39.95 | 40.18 | 40.18 | 5,500 |
| Feb 26, 2024 | 40.00 | 40.10 | 39.81 | 39.84 | 39.84 | 3,400 |
| Feb 23, 2024 | 40.20 | 40.23 | 39.91 | 40.13 | 40.13 | 12,100 |
| Feb 22, 2024 | 40.17 | 40.30 | 39.91 | 40.20 | 40.20 | 6,000 |
| Feb 21, 2024 | 39.59 | 39.67 | 39.47 | 39.64 | 39.64 | 2,300 |
| Feb 20, 2024 | 39.55 | 39.60 | 39.34 | 39.52 | 39.52 | 7,800 |
| Feb 16, 2024 | 40.09 | 40.30 | 40.00 | 40.00 | 40.00 | 6,200 |
| Feb 15, 2024 | 39.85 | 40.62 | 39.85 | 40.62 | 40.62 | 6,700 |
| Feb 14, 2024 | 39.40 | 39.97 | 39.38 | 39.85 | 39.85 | 8,900 |
| Feb 13, 2024 | 39.02 | 39.50 | 38.76 | 38.97 | 38.97 | 41,400 |
| Feb 12, 2024 | 39.82 | 40.77 | 39.82 | 40.19 | 40.19 | 13,300 |
| Feb 09, 2024 | 39.70 | 39.80 | 39.37 | 39.70 | 39.70 | 9,600 |
| Feb 08, 2024 | 40.07 | 40.23 | 39.22 | 39.92 | 39.92 | 12,600 |
| Feb 07, 2024 | 40.39 | 40.48 | 40.13 | 40.30 | 40.30 | 7,000 |
| Feb 06, 2024 | 41.18 | 41.50 | 41.04 | 41.47 | 41.47 | 12,000 |
| Feb 05, 2024 | 40.57 | 40.57 | 40.15 | 40.38 | 40.38 | 5,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.