Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
46.07
+2.11 (4.80%)
At close: May 12, 2025, 4:00 PM
46.07
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
SOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 45.78 | 46.73 | 45.53 | 46.07 | 46.07 | 4.80% | 8,284 |
| May 9, 2025 | 44.55 | 45.15 | 43.96 | 43.96 | 43.96 | -0.85% | 4,815 |
| May 8, 2025 | 44.39 | 44.49 | 44.34 | 44.34 | 44.34 | 0.94% | 2,468 |
| May 7, 2025 | 44.94 | 44.94 | 43.83 | 43.92 | 43.92 | -2.12% | 6,382 |
| May 6, 2025 | 45.01 | 45.01 | 44.72 | 44.87 | 44.87 | -0.44% | 8,365 |
| May 5, 2025 | 44.74 | 45.16 | 44.70 | 45.07 | 45.07 | 0.04% | 4,278 |
| May 2, 2025 | 44.74 | 45.26 | 44.28 | 45.05 | 45.05 | 3.37% | 6,006 |
| May 1, 2025 | 43.94 | 43.94 | 43.42 | 43.58 | 43.58 | 0.44% | 12,964 |
| Apr 30, 2025 | 42.43 | 43.39 | 42.43 | 43.39 | 43.39 | -0.50% | 4,944 |
| Apr 29, 2025 | 43.70 | 43.70 | 43.19 | 43.61 | 43.61 | 0.07% | 5,229 |
| Apr 28, 2025 | 42.27 | 43.58 | 42.27 | 43.58 | 43.58 | 0.14% | 7,589 |
| Apr 25, 2025 | 42.81 | 43.52 | 42.81 | 43.52 | 43.52 | 0.35% | 5,079 |
| Apr 24, 2025 | 42.57 | 43.37 | 42.57 | 43.37 | 43.37 | 1.81% | 4,309 |
| Apr 23, 2025 | 42.74 | 43.11 | 42.32 | 42.60 | 42.60 | 3.30% | 22,763 |
| Apr 22, 2025 | 40.63 | 41.68 | 40.63 | 41.24 | 41.24 | 3.72% | 6,309 |
| Apr 21, 2025 | 40.29 | 41.01 | 39.76 | 39.76 | 39.76 | -2.07% | 6,074 |
| Apr 17, 2025 | 40.88 | 40.91 | 40.45 | 40.60 | 40.60 | 0.76% | 6,362 |
| Apr 16, 2025 | 40.76 | 40.89 | 39.82 | 40.30 | 40.30 | -2.60% | 6,317 |
| Apr 15, 2025 | 41.40 | 41.40 | 40.86 | 41.37 | 41.37 | 0.05% | 3,946 |
| Apr 14, 2025 | 41.78 | 41.78 | 41.05 | 41.35 | 41.35 | 1.40% | 12,995 |
| Apr 11, 2025 | 40.07 | 40.96 | 40.05 | 40.78 | 40.78 | 1.52% | 6,570 |
| Apr 10, 2025 | 40.02 | 40.68 | 39.76 | 40.17 | 40.17 | -3.69% | 7,786 |
| Apr 9, 2025 | 38.42 | 41.76 | 37.97 | 41.71 | 41.71 | 9.30% | 8,460 |
| Apr 8, 2025 | 40.00 | 40.04 | 37.50 | 38.16 | 38.16 | -2.13% | 5,251 |
| Apr 7, 2025 | 38.00 | 39.93 | 38.00 | 38.99 | 38.99 | -3.11% | 13,401 |
| Apr 4, 2025 | 40.09 | 40.80 | 40.09 | 40.24 | 40.24 | -6.77% | 6,368 |
| Apr 3, 2025 | 43.05 | 43.52 | 42.97 | 43.16 | 43.16 | -3.16% | 8,203 |
| Apr 2, 2025 | 44.58 | 45.05 | 44.52 | 44.57 | 44.57 | -0.02% | 6,064 |
| Apr 1, 2025 | 44.06 | 44.58 | 43.77 | 44.58 | 44.58 | 1.69% | 1,577 |
| Mar 31, 2025 | 43.45 | 43.84 | 43.15 | 43.84 | 43.84 | -0.63% | 5,568 |
| Mar 28, 2025 | 45.11 | 45.11 | 44.12 | 44.12 | 44.12 | -3.48% | 10,800 |
| Mar 27, 2025 | 45.54 | 46.04 | 45.50 | 45.71 | 45.71 | 0.31% | 6,180 |
| Mar 26, 2025 | 46.30 | 46.30 | 45.53 | 45.57 | 45.57 | -2.08% | 4,348 |
| Mar 25, 2025 | 46.47 | 46.67 | 46.28 | 46.54 | 46.54 | 0.74% | 5,139 |
| Mar 24, 2025 | 46.24 | 46.43 | 46.08 | 46.20 | 46.20 | 0.85% | 3,688 |
| Mar 21, 2025 | 45.13 | 45.81 | 45.06 | 45.81 | 45.81 | 0.20% | 3,874 |
| Mar 20, 2025 | 45.52 | 46.27 | 45.52 | 45.72 | 45.72 | -1.76% | 6,468 |
| Mar 19, 2025 | 46.61 | 46.76 | 46.53 | 46.54 | 46.54 | 0.28% | 4,919 |
| Mar 18, 2025 | 46.97 | 47.17 | 46.20 | 46.41 | 46.41 | -1.55% | 49,345 |
| Mar 17, 2025 | 46.04 | 47.26 | 46.04 | 47.14 | 47.14 | 1.62% | 11,366 |
| Mar 14, 2025 | 46.00 | 46.39 | 46.00 | 46.39 | 46.39 | 2.14% | 13,653 |
| Mar 13, 2025 | 45.90 | 45.90 | 45.17 | 45.42 | 45.42 | -1.87% | 6,560 |
| Mar 12, 2025 | 46.33 | 46.59 | 45.94 | 46.29 | 46.29 | 0.79% | 7,320 |
| Mar 11, 2025 | 45.56 | 46.02 | 45.21 | 45.92 | 45.92 | 1.98% | 8,373 |
| Mar 10, 2025 | 46.28 | 46.28 | 44.92 | 45.03 | 45.03 | -4.29% | 6,066 |
| Mar 7, 2025 | 47.08 | 47.39 | 46.16 | 47.05 | 47.05 | -0.42% | 10,144 |
| Mar 6, 2025 | 47.89 | 48.28 | 47.01 | 47.25 | 47.25 | -0.40% | 6,218 |
| Mar 5, 2025 | 46.57 | 47.44 | 46.57 | 47.44 | 47.44 | 3.74% | 3,830 |
| Mar 4, 2025 | 45.53 | 46.36 | 44.93 | 45.73 | 45.73 | 0.24% | 10,699 |
| Mar 3, 2025 | 46.72 | 46.74 | 45.51 | 45.62 | 45.62 | -2.02% | 2,728 |