Global X - Social Media E... (SOCL)
NASDAQ: SOCL
· Real-Time Price · USD
57.59
-0.93 (-1.59%)
At close: Aug 19, 2025, 3:58 PM
SOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 58.14 | 58.14 | 57.25 | 57.46 | n/a | -1.81% | 8,120 |
| Aug 18, 2025 | 59.99 | 59.99 | 58.40 | 58.52 | 58.52 | -0.56% | 22,307 |
| Aug 15, 2025 | 58.67 | 58.85 | 56.17 | 58.85 | 58.85 | 1.17% | 9,603 |
| Aug 14, 2025 | 57.45 | 58.37 | 57.45 | 58.17 | 58.17 | -0.53% | 14,537 |
| Aug 13, 2025 | 56.63 | 58.48 | 56.63 | 58.48 | 58.48 | 2.72% | 33,431 |
| Aug 12, 2025 | 56.75 | 56.97 | 56.75 | 56.93 | 56.93 | 1.08% | 4,038 |
| Aug 11, 2025 | 56.66 | 56.79 | 56.29 | 56.32 | 56.32 | -0.55% | 23,040 |
| Aug 8, 2025 | 56.59 | 56.81 | 56.34 | 56.63 | 56.63 | -0.68% | 7,700 |
| Aug 7, 2025 | 58.00 | 58.03 | 56.55 | 57.02 | 57.02 | 0.18% | 40,500 |
| Aug 6, 2025 | 55.55 | 56.97 | 55.55 | 56.92 | 56.92 | 1.30% | 5,100 |
| Aug 5, 2025 | 56.30 | 56.30 | 55.32 | 56.19 | 56.19 | 0.20% | 48,902 |
| Aug 4, 2025 | 55.51 | 56.19 | 55.02 | 56.08 | 56.08 | 3.47% | 11,176 |
| Aug 1, 2025 | 54.01 | 54.64 | 53.92 | 54.20 | 54.20 | -1.56% | 68,000 |
| Jul 31, 2025 | 55.10 | 55.58 | 54.66 | 55.06 | 55.06 | 2.74% | 6,000 |
| Jul 30, 2025 | 53.85 | 53.94 | 53.42 | 53.59 | 53.59 | -0.26% | 11,200 |
| Jul 29, 2025 | 54.40 | 54.40 | 53.73 | 53.73 | 53.73 | -1.07% | 5,236 |
| Jul 28, 2025 | 54.59 | 54.78 | 54.20 | 54.31 | 54.31 | -0.33% | 15,400 |
| Jul 25, 2025 | 54.45 | 54.52 | 54.33 | 54.49 | 54.49 | -0.60% | 2,934 |
| Jul 24, 2025 | 54.82 | 54.84 | 54.76 | 54.82 | 54.82 | -0.85% | 2,500 |
| Jul 23, 2025 | 55.18 | 55.32 | 55.01 | 55.29 | 55.29 | 1.00% | 6,043 |