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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.6	50.34	50.34	50.43	49.6	1,659
February 19, 2026	49.2	49.76	49.76	49.92	49.2	3,798
February 18, 2026	49.43	49.87	49.87	50.13	49.43	5,776
February 17, 2026	49.37	49.36	49.36	49.73	48.79	56,935
February 13, 2026	49.14	49.5	49.5	49.65	49.08	10,300
February 12, 2026	50.62	49.81	49.81	50.76	49.76	10,235
February 11, 2026	52.54	51.62	51.62	52.54	51.42	3,632
February 10, 2026	51.98	52.22	52.22	52.44	51.18	8,700
February 09, 2026	51.22	51.64	51.64	51.75	51.22	7,643
February 06, 2026	51.49	51.52	51.52	51.6	51.11	3,710
February 05, 2026	51.22	51.16	51.16	51.74	50.98	12,998
February 04, 2026	53.05	51.59	51.59	53.19	51.13	54,919
February 03, 2026	54.89	53.6	53.6	54.89	53.12	47,231
February 02, 2026	55.34	55.39	55.39	55.93	55.34	18,128
January 30, 2026	56.34	55.9	55.9	56.34	55.86	2,534
January 29, 2026	58.48	57.83	57.83	58.48	57.34	2,778
January 28, 2026	57.78	57.51	57.51	57.78	57.35	7,800
January 27, 2026	57.71	57.52	57.52	57.71	57.32	1,905
January 26, 2026	57.67	57.66	57.66	57.93	57.66	3,817
January 23, 2026	57.03	57.78	57.78	57.87	57.03	8,619
January 22, 2026	56.5	56.4	56.4	56.65	56.31	10,000
January 21, 2026	55.83	55.67	55.67	55.92	55.18	9,210
January 20, 2026	56.1	55.2	55.2	56.1	55.03	6,212
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

Global X Social Media ETF (SOCL) NASDAQ