Global X - Social Media ETF (SOCL) NASDAQ

42.84

-0.675(-1.55%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	42.58	42.94	42.94	43.04	42.58	2,713
April 01, 2026	43.71	43.51	43.51	43.94	43.4	5,598
March 31, 2026	42.33	43.3	43.3	43.3	42.23	21,323
March 30, 2026	41.61	41.54	41.54	42	41.35	12,848
March 27, 2026	41.92	41.66	41.66	42.1	41.53	6,294
March 26, 2026	43.12	42.27	42.27	43.4	42.27	3,021
March 25, 2026	44.72	44.33	44.33	44.72	44.04	20,650
March 24, 2026	44.2	44.14	44.14	44.39	44.14	5,553
March 23, 2026	44.7	44.96	44.96	45.38	44.7	7,684
March 20, 2026	44.55	44.21	44.21	44.66	44.1	3,718
March 19, 2026	44.86	45.47	45.47	45.99	44.86	6,661
March 18, 2026	46.71	46.01	46.01	46.87	46.01	7,303
March 17, 2026	47.61	47.22	47.22	47.68	47.13	3,859
March 16, 2026	47.48	47.35	47.35	47.48	47.35	2,340
March 13, 2026	46.98	46.38	46.38	47.18	46.15	68,721
March 12, 2026	47.08	46.44	46.44	47.37	46.44	13,300
March 11, 2026	47.79	47.63	47.63	47.79	47.28	2,065
March 10, 2026	48.1	48.16	48.16	48.67	47.51	20,754
March 09, 2026	47	47.82	47.82	48.01	46.3	14,481
March 06, 2026	46.88	47.02	47.02	47.17	46.51	28,221
March 05, 2026	47.05	46.97	46.97	47.4	46.55	48,300
March 04, 2026	47.81	47.77	47.77	48.29	47.1	4,745
March 03, 2026	46.95	47.36	47.36	47.63	45.51	13,147
March 02, 2026	47.85	48.83	48.83	49.09	47.85	9,100
February 27, 2026	49.07	49.33	49.33	49.5	48.84	9,339
February 26, 2026	49.29	49.45	49.45	49.5	49.18	5,700
February 25, 2026	49.33	49.49	49.49	49.49	49.33	2,210
February 24, 2026	49.02	49.14	49.14	49.29	48.77	9,430
February 23, 2026	50.25	49.27	49.27	50.25	49.16	4,600
February 20, 2026	49.6	50.34	0	50.34	49.6	1,700
February 19, 2026	49.2	49.76	0	49.92	49.2	3,800
February 18, 2026	49.43	49.88	0	50.13	49.43	5,722
February 17, 2026	49.37	49.36	0	49.73	48.79	58,629
February 13, 2026	49.14	49.5	0	49.65	49.08	10,300
February 12, 2026	50.62	49.81	0	50.76	49.76	10,235
February 11, 2026	52.54	51.62	0	52.54	51.42	3,632
February 10, 2026	51.98	52.22	0	52.44	51.18	8,700
February 09, 2026	51.22	51.64	0	51.75	51.22	7,643
February 06, 2026	51.49	51.52	0	51.6	51.11	4,101
February 05, 2026	51.22	51.16	0	51.74	50.98	13,000
February 04, 2026	53.05	51.59	0	53.19	51.13	54,919
February 03, 2026	54.89	53.6	0	54.89	53.12	47,231
February 02, 2026	55.34	55.39	0	55.93	55.34	18,128
January 30, 2026	56.4	55.9	0	56.4	55.86	2,543
January 29, 2026	58.48	57.83	0	58.48	57.34	3,600
January 28, 2026	57.78	57.51	0	57.78	57.35	7,800
January 27, 2026	57.71	57.52	0	57.71	57.32	1,905
January 26, 2026	57.67	57.66	0	57.93	57.66	3,817
January 23, 2026	57.03	57.78	0	57.87	57.03	8,632
January 22, 2026	56.5	56.4	0	56.65	56.31	10,000
January 21, 2026	55.83	55.67	0	55.92	55.18	9,210
January 20, 2026	56.1	55.2	0	56.1	55.03	6,212
January 16, 2026	56.76	56.38	0	56.76	56.31	8,618
January 15, 2026	57.35	56.89	0	57.35	56.85	10,224
January 14, 2026	59.06	58.24	0	59.06	58.02	4,036
January 13, 2026	58.25	58.29	0	58.41	57.93	7,300
January 12, 2026	57.87	58.53	0	58.79	57.87	4,600
January 09, 2026	57.55	57.44	0	57.6	57.33	4,013
January 08, 2026	57.16	57.3	0	57.3	57.1	4,400
January 07, 2026	57.67	57.56	0	57.77	57.37	102,102