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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	58.13	58.36	58.36	58.44	58.13	20,690
October 20, 2025	57.98	58.31	58.31	58.39	57.89	6,000
October 17, 2025	56.58	57.26	57.26	57.37	56.57	19,307
October 16, 2025	58.15	57.69	57.69	58.26	57.34	18,147
October 15, 2025	58.21	57.97	57.97	58.36	57.75	2,739
October 14, 2025	57.42	57.56	57.56	58.17	57.42	3,900
October 13, 2025	57.87	58.58	58.58	58.64	57.87	19,100
October 10, 2025	59.36	57.4	57.4	59.96	57.22	24,637
October 09, 2025	60.17	59.92	59.92	60.39	59.59	14,093
October 08, 2025	59.83	59.97	59.97	60.25	59.62	9,348
October 07, 2025	60.7	59.77	59.77	60.7	59.74	13,341
October 06, 2025	60.56	60.77	60.77	60.87	60.15	5,800
October 03, 2025	60.63	60.56	60.56	60.9	60.42	4,923
October 02, 2025	60.94	60.59	60.59	60.94	60.27	6,641
October 01, 2025	60.28	59.93	59.93	60.36	59.86	14,229
September 30, 2025	61.55	60.75	60.75	61.55	60.34	6,300
September 29, 2025	61.44	61.33	61.33	61.88	61.21	12,341
September 26, 2025	60.2	60.24	60.24	60.24	59.77	8,320
September 25, 2025	59.97	60.48	60.48	60.62	58.93	7,201
September 24, 2025	60.34	59.77	59.77	60.34	59.77	3,200
September 23, 2025	61.3	60.21	60.21	61.3	60.01	9,000
September 22, 2025	62.52	61.66	61.66	62.58	61.66	6,900
September 19, 2025	62.22	61.97	61.97	62.22	61.91	17,000
September 18, 2025	63.93	62.56	62.56	63.93	62.56	7,526
September 17, 2025	62.31	62.63	62.63	62.81	61.94	6,700
September 16, 2025	61.28	61.86	61.86	61.86	61.05	7,442
September 15, 2025	61.07	61.44	61.44	61.47	60.95	22,900
September 12, 2025	60.64	60.45	60.45	60.64	60.15	4,539

Global X Social Media ETF (SOCL) NASDAQ