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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	60.64	60.45	60.45	60.64	60.15	4,539
September 11, 2025	59.79	60.1	60.1	60.19	59.61	6,146
September 10, 2025	59.76	59.49	59.49	59.76	59.38	7,400
September 09, 2025	58.26	59.48	59.48	59.49	58.26	28,413
September 08, 2025	59	58.7	58.7	59	58.6	50,024
September 05, 2025	57.25	58.68	58.68	58.68	57.25	65,134
September 04, 2025	57.52	57.38	57.38	57.52	56.9	2,611
September 03, 2025	57.52	57.3	57.3	57.52	57.05	3,204
September 02, 2025	56.31	56.91	56.91	56.91	56.2	30,323
August 29, 2025	57.64	57.49	57.49	57.83	57.14	19,000
August 28, 2025	57.54	57.98	57.98	58.06	57.54	6,225
August 27, 2025	57.53	57.26	57.26	57.6	57.2	6,100
August 26, 2025	58.83	58.21	58.21	58.83	57.36	4,412
August 25, 2025	58.24	58.15	58.15	58.56	57.51	6,849
August 22, 2025	57.34	58.05	58.05	58.22	56.93	12,900
August 21, 2025	56.62	56.78	56.78	56.95	56.59	17,545
August 20, 2025	57.07	56.96	56.96	57.07	56.22	6,212
August 19, 2025	58.14	57.46	57.46	58.14	57.25	8,126
August 18, 2025	59.99	58.52	58.52	59.99	58.4	22,307
August 15, 2025	58.67	58.85	58.85	58.85	56.17	9,603
August 14, 2025	57.45	58.17	58.17	58.37	57.45	14,537
August 13, 2025	56.63	58.48	58.48	58.48	56.63	33,431
August 12, 2025	56.75	56.93	56.93	56.97	56.75	4,038
August 11, 2025	56.66	56.32	56.32	56.79	56.29	23,040
August 08, 2025	56.59	56.63	56.63	56.81	56.34	7,700
August 07, 2025	58	57.02	57.02	58.03	56.55	40,500
August 06, 2025	55.55	56.92	56.92	56.97	55.55	5,100
August 05, 2025	56.3	56.19	56.19	56.3	55.32	48,902
August 04, 2025	55.51	56.08	56.08	56.19	55.02	11,176
August 01, 2025	54.01	54.2	54.2	54.64	53.92	68,000
July 31, 2025	55.1	55.06	55.06	55.58	54.66	5,958
July 30, 2025	53.85	53.59	53.62	53.94	53.42	11,179
July 29, 2025	54.4	53.73	53.73	54.4	53.73	5,226
July 28, 2025	54.59	54.31	54.31	54.78	54.2	15,400
July 25, 2025	54.45	54.47	54.47	54.58	54.33	2,927
July 24, 2025	54.82	54.82	54.82	54.84	54.76	2,468
July 23, 2025	55.18	55.29	55.29	55.32	55.01	6,043
July 22, 2025	54.6	54.74	54.74	54.84	53.97	5,000
July 21, 2025	54.52	54.61	54.61	54.9	54.52	7,300
July 18, 2025	54.36	54.11	54.11	54.36	53.94	3,312
July 17, 2025	53.73	53.99	53.99	54.19	53.73	1,229
July 16, 2025	53.36	53.71	53.71	53.71	53.2	3,801
July 15, 2025	53.73	53.81	53.83	53.9	53.67	3,170
July 14, 2025	53.09	53.42	53.42	53.42	53.08	4,748
July 11, 2025	52.97	52.7	52.7	52.97	52.69	5,344
July 10, 2025	53.23	53.19	53.19	53.48	53.19	6,216
July 09, 2025	53.53	53.47	53.47	54.11	53.21	5,704
July 08, 2025	53.85	53.6	53.6	53.85	53.52	2,900
July 07, 2025	53.16	53.5	53.5	53.68	53.16	5,220
July 03, 2025	53.01	53.22	53.22	53.28	52.58	3,156
July 02, 2025	52.8	52.97	52.97	53.29	52.04	17,100
July 01, 2025	53.46	53.53	53.63	54.29	52.94	97,057
June 30, 2025	53.54	53.43	53.43	53.82	53.43	9,500
June 27, 2025	52.93	52.84	52.84	53.06	52.42	17,300
June 26, 2025	52.82	52.9	52.79	53.03	52.46	3,400
June 25, 2025	53.62	53.36	53.36	53.69	53.25	7,800
June 24, 2025	52.97	53.85	53.85	53.85	52.97	10,437
June 23, 2025	51.77	52.29	52.29	52.29	51.77	15,941
June 20, 2025	52.23	51.6	51.6	52.31	51.35	14,280
June 18, 2025	50.46	51.23	51.23	51.54	50.46	11,208

Global X Social Media ETF (SOCL) NASDAQ