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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	50.88	50.32	50.32	51.08	50.05	11,233
June 16, 2025	50.4	50.82	50.82	50.9	50.4	18,845
June 13, 2025	49.09	49.52	49.52	49.69	49.09	2,808
June 12, 2025	50.07	50.15	49.86	50.15	49.86	2,070
June 11, 2025	50.44	50.17	50.17	50.65	49.99	3,748
June 10, 2025	50.13	49.98	49.98	50.13	49.88	2,600
June 09, 2025	50	50.32	50.32	50.36	50	7,409
June 06, 2025	48.98	49.32	49.32	49.32	48.78	5,637
June 05, 2025	48.55	48.58	48.58	48.72	48.51	2,600
June 04, 2025	47.88	48.26	48.26	48.28	47.88	3,140
June 03, 2025	47.18	47.39	47.39	47.45	47.18	4,799
June 02, 2025	46.6	47.35	47.35	47.35	46.6	2,534
May 30, 2025	46.59	46.57	46.31	46.59	46.08	2,280
May 29, 2025	47.38	46.86	46.86	47.38	46.86	2,959

Global X Social Media ETF (SOCL) NASDAQ