Advertisement
U.S. markets open in 13 minutes

Global X Social Media ETF (SOCL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
40.35+0.09 (+0.22%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202440.4440.4440.1340.3540.351,900
Mar 26, 202440.2940.8540.2640.2640.266,400
Mar 25, 202440.0140.2440.0140.1440.144,400
Mar 22, 202440.3340.3340.1940.2940.293,800
Mar 21, 202440.8040.8040.3140.3140.315,900
Mar 20, 202439.9840.8039.9540.8040.8013,700
Mar 19, 202439.5040.0139.3139.8439.8414,800
Mar 18, 202440.0840.1339.8440.1240.1210,200
Mar 15, 202439.6439.7439.5039.5839.586,900
Mar 14, 202440.3840.4739.8539.8739.873,600
Mar 13, 202440.2940.8240.2940.6440.647,500
Mar 12, 202440.1640.7240.1640.5740.577,000
Mar 11, 202439.9640.1439.8639.9539.958,600
Mar 08, 202439.9740.3839.7539.7539.754,200
Mar 07, 202439.3339.9339.3339.9339.937,100
Mar 06, 202439.6439.7438.9339.1739.1774,200
Mar 05, 202439.4439.4438.7038.8438.846,100
Mar 04, 202440.1240.1239.5039.5839.589,200
Mar 01, 202439.7540.1639.7540.1240.126,200
Feb 29, 202439.5739.7639.3639.4639.463,800
Feb 28, 202439.9539.9539.4639.4939.4913,100
Feb 27, 202439.9540.3239.9540.1840.185,500
Feb 26, 202440.0040.1039.8139.8439.843,400
Feb 23, 202440.2040.2339.9140.1340.1312,100
Feb 22, 202440.1740.3039.9140.2040.206,000
Feb 21, 202439.5939.6739.4739.6439.642,300
Feb 20, 202439.5539.6039.3439.5239.527,800
Feb 16, 202440.0940.3040.0040.0040.006,200
Feb 15, 202439.8540.6239.8540.6240.626,700
Feb 14, 202439.4039.9739.3839.8539.858,900
Feb 13, 202439.0239.5038.7638.9738.9741,400
Feb 12, 202439.8240.7739.8240.1940.1913,300
Feb 09, 202439.7039.8039.3739.7039.709,600
Feb 08, 202440.0740.2339.2239.9239.9212,600
Feb 07, 202440.3940.4840.1340.3040.307,000
Feb 06, 202441.1841.5041.0441.4741.4712,000
Feb 05, 202440.5740.5740.1540.3840.385,100
Feb 02, 202439.9840.8439.9840.8440.8421,000
Feb 01, 202438.8638.9838.6938.8638.864,800
Jan 31, 202438.4738.9738.2538.4538.457,900
Jan 30, 202439.5039.5839.3039.3239.324,200
Jan 29, 202439.6439.9839.4539.9139.9120,600
Jan 26, 202439.7340.0439.6839.7939.796,800
Jan 25, 202439.8639.9039.6639.7839.7816,100
Jan 24, 202440.0540.1939.8339.8839.8812,000
Jan 23, 202439.0539.5839.0539.4039.4084,600
Jan 22, 202438.3238.9138.3238.5338.5316,500
Jan 19, 202438.4238.9038.4238.8338.835,900
Jan 18, 202438.3938.7938.3938.7438.747,100
Jan 17, 202438.1138.2837.8238.2338.2366,400
Jan 16, 202439.5039.5039.0639.0739.0711,400
Jan 12, 202440.6140.7440.1940.1940.1952,500
Jan 11, 202440.6440.6640.0540.5640.5651,000
Jan 10, 202440.2340.6240.2340.5340.535,900
Jan 09, 202440.1940.3540.0140.0140.0111,700
Jan 08, 202439.5940.3839.5940.3840.384,100
Jan 05, 202439.5939.8239.4639.4639.465,600
Jan 04, 202439.6039.8539.5839.7839.789,300
Jan 03, 202439.2139.7239.2139.5339.537,200
Jan 02, 202439.8639.8639.3439.6039.6032,100
Dec 29, 202340.1740.4540.1740.3740.3710,800
Dec 28, 202340.1040.4740.1040.3240.326,100
Dec 28, 20230.055 Dividend
Dec 27, 202339.8139.9539.6939.8739.814,600
Dec 26, 202339.7139.9539.6539.8839.8210,100
Dec 22, 202339.5539.7039.3639.6039.557,000
Dec 21, 202340.5840.9740.5840.9040.848,100
Dec 20, 202340.4740.8240.0240.0239.9619,200
Dec 19, 202340.4541.0740.4540.8740.8111,900
Dec 18, 202340.3440.5040.2940.3040.246,100
Dec 15, 202340.5940.6740.2140.3440.285,900
Dec 14, 202340.4040.6440.4040.5240.466,000
Dec 13, 202339.4940.0639.2940.0039.9415,800
Dec 12, 202339.2339.5739.1639.5739.524,300
Dec 11, 202339.2839.4839.1639.4839.434,700
Dec 08, 202338.8539.3538.8539.1539.1016,200
Dec 07, 202338.8139.0538.8138.9938.944,700
Dec 06, 202339.1139.2638.6938.6938.642,900
Dec 05, 202338.5138.8238.5138.8238.772,700
Dec 04, 202338.7938.9338.6938.8138.767,000
Dec 01, 202338.7639.3338.6439.2239.174,900
Nov 30, 202339.0939.2938.9439.2139.1623,900
Nov 29, 202339.1639.2738.8838.8838.836,200
Nov 28, 202338.9439.1538.8239.0438.996,900
Nov 27, 202338.9539.2238.9239.1439.095,700
Nov 24, 202339.0039.1239.0039.0639.011,100
Nov 22, 202339.1639.2838.8239.2539.203,600
Nov 21, 202339.0039.0038.6138.6638.613,000
Nov 20, 202339.2339.3839.1339.1739.126,700
Nov 17, 202338.3238.4738.1438.4638.412,000
Nov 16, 202338.2538.3138.0838.2538.204,100
Nov 15, 202338.5939.0438.4238.6938.6411,900
Nov 14, 202337.8838.4237.8838.1938.1456,800
Nov 13, 202336.9437.3336.8737.0737.025,000
Nov 10, 202336.5036.9036.1736.9036.858,000
Nov 09, 202337.1137.3536.6736.8136.766,600
Nov 08, 202336.8837.0136.8837.0036.951,600
Nov 07, 202336.7737.2236.7737.1737.1220,500
Nov 06, 202337.1237.1236.6436.7936.747,500
Nov 03, 202336.2636.8036.2636.7336.686,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...