Global X Social Media ETF - SOCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	56.76	56.38	56.38	56.76	56.31	8,618
January 15, 2026	57.35	56.89	56.89	57.35	56.85	10,224
January 14, 2026	59.06	58.24	58.24	59.06	58.02	4,036
January 13, 2026	58.25	58.29	58.29	58.41	57.93	7,300
January 12, 2026	57.87	58.53	58.53	58.79	57.87	4,600
January 09, 2026	57.55	57.44	57.44	57.6	57.33	3,380
January 08, 2026	57.16	57.3	57.3	57.3	57.1	4,358
January 07, 2026	57.67	57.56	57.56	57.77	57.37	102,102
January 06, 2026	58.08	58.41	58.41	58.41	58.08	12,805
January 05, 2026	57.34	57.78	57.78	57.94	57.34	7,410
January 02, 2026	56.35	56.76	56.76	56.86	56.21	17,184
December 31, 2025	55.14	55.21	55.21	55.42	54.87	62,707
December 30, 2025	55.64	55.54	55.54	55.64	55.38	60,360
December 29, 2025	54.69	55.34	55.34	55.44	54.69	7,028
December 26, 2025	55.11	55.03	55.03	55.11	54.81	17,000
December 24, 2025	54.89	55.16	55.16	55.26	54.88	2,307
December 23, 2025	54.76	54.89	54.89	54.89	54.76	1,200
December 22, 2025	55.25	55.28	55.28	55.56	55.1	11,200
December 19, 2025	55.06	55.13	55.13	55.34	54.99	3,238
December 18, 2025	54.57	54.49	54.49	55.03	54.47	4,130
December 17, 2025	54.58	53.66	53.66	54.58	53.6	4,000
December 16, 2025	53.78	54.04	54.04	54.09	53.74	52,185
December 15, 2025	54.81	54.14	54.14	54.81	54.14	2,632
December 12, 2025	54.87	54.73	54.73	55.2	54.64	4,727
December 11, 2025	55.53	55.42	55.42	55.67	55.41	2,726
December 10, 2025	55.79	56.01	56.01	56.12	55.55	2,500
December 09, 2025	55.56	55.77	55.77	55.77	55.56	1,631
December 08, 2025	55.96	55.95	55.95	55.98	55.77	5,648
December 05, 2025	56.3	56.23	56.23	56.36	56.05	3,888
December 04, 2025	55.57	55.34	55.34	55.57	55.17	5,102
December 03, 2025	55.41	55.24	55.24	55.41	55.12	17,800
December 02, 2025	55.51	55.51	55.51	55.51	55.11	4,856
December 01, 2025	55.41	55.61	55.61	55.69	55.25	2,303
November 28, 2025	55.06	55.44	55.44	55.57	55	7,100
November 26, 2025	55.63	55.4	55.4	55.7	55.29	4,327
November 25, 2025	55.25	55.69	55.69	55.69	55.25	4,000
November 24, 2025	54.25	54.9	54.9	54.9	54.25	3,541
November 21, 2025	52.97	53.27	53.27	53.61	52.44	4,141
November 20, 2025	54.25	52.32	52.32	54.25	52.25	3,403
November 19, 2025	53.52	53.29	53.29	53.74	53.2	4,130
November 18, 2025	52.6	53.67	53.67	53.88	52.6	11,657
November 17, 2025	54.62	53.91	53.91	54.83	53.73	37,329
November 14, 2025	54.69	54.8	54.8	55.39	54.57	10,800
November 13, 2025	56.02	55.28	55.28	56.18	55.13	3,000
November 12, 2025	56.85	56.67	56.67	56.85	56.35	5,600
November 11, 2025	57.05	57.12	57.12	57.18	56.98	5,000
November 10, 2025	56.55	57.05	57.05	57.14	56.55	2,400
November 07, 2025	55.12	55.68	55.68	55.83	54.71	9,800
November 06, 2025	56.22	56.03	56.03	56.61	56.02	35,222
November 05, 2025	56.61	56.82	56.82	57.14	56.61	3,224
November 04, 2025	57.62	56.73	56.73	57.62	56.69	15,700
November 03, 2025	58.36	58.07	58.07	58.36	58	3,324
October 31, 2025	57.98	57.99	57.99	58.46	57.94	2,500
October 30, 2025	58.23	57.52	57.52	58.23	57.52	5,413
October 29, 2025	59.55	59.77	59.77	60.05	59.4	10,400
October 28, 2025	59.6	59.39	59.39	59.71	59.27	3,873
October 27, 2025	59.56	59.69	59.69	59.73	59.56	3,200
October 24, 2025	58.41	58.49	58.49	58.61	58.41	4,637
October 23, 2025	57.95	57.78	57.78	57.95	57.65	2,899
October 22, 2025	58.1	57.52	57.52	58.12	57.05	6,318

Global X Social Media ETF (SOCL) NASDAQ