Skip to main content

GX Social Media ETF (NQ: SOCL )

39.15 +0.16 (+0.41%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 38.85 39.35 38.85 39.15 16,175 +0.16(+0.41%)
Dec 07, 2023 38.81 39.05 38.81 38.99 4,709 +0.30(+0.78%)
Dec 06, 2023 39.11 39.26 38.69 38.69 2,887 -0.13(-0.33%)
Dec 05, 2023 38.51 38.82 38.51 38.82 2,733 +0.01(+0.03%)
Dec 04, 2023 38.79 38.93 38.69 38.81 7,048 -0.41(-1.05%)
Dec 01, 2023 38.76 39.33 38.64 39.22 4,938 +0.02(+0.04%)
Nov 30, 2023 39.09 39.29 38.94 39.20 23,897 +0.32(+0.84%)
Nov 29, 2023 39.16 39.27 38.88 38.88 6,177 -0.16(-0.41%)
Nov 28, 2023 38.94 39.15 38.82 39.04 6,892 -0.10(-0.26%)
Nov 27, 2023 38.95 39.22 38.92 39.14 5,680 +0.08(+0.20%)
Nov 24, 2023 39.00 39.12 39.00 39.06 1,087 -0.19(-0.48%)
Nov 22, 2023 39.16 39.28 38.82 39.25 3,876 +0.59(+1.53%)
Nov 21, 2023 39.00 39.00 38.61 38.66 2,998 -0.51(-1.30%)
Nov 20, 2023 39.23 39.38 39.13 39.17 6,746 +0.71(+1.85%)
Nov 17, 2023 38.32 38.47 38.14 38.46 2,019 +0.21(+0.55%)
Nov 16, 2023 38.25 38.31 38.08 38.25 4,086 -0.44(-1.14%)
Nov 15, 2023 38.59 39.04 38.42 38.69 11,872 +0.50(+1.31%)
Nov 14, 2023 37.88 38.42 37.88 38.19 56,776 +1.12(+3.02%)
Nov 13, 2023 36.94 37.33 36.87 37.07 4,973 +0.17(+0.46%)
Nov 10, 2023 36.50 36.90 36.17 36.90 8,004 +0.09(+0.24%)
Nov 09, 2023 37.11 37.35 36.67 36.81 6,617 -0.19(-0.51%)
Nov 08, 2023 36.88 37.01 36.88 37.00 1,559 -0.17(-0.46%)
Nov 07, 2023 36.77 37.22 36.77 37.17 20,466 +0.38(+1.03%)
Nov 06, 2023 37.12 37.12 36.64 36.79 7,469 +0.06(+0.16%)
Nov 03, 2023 36.26 36.80 36.26 36.73 6,654 +1.37(+3.87%)
Nov 02, 2023 34.99 35.46 34.99 35.36 7,077 +0.68(+1.96%)
Nov 01, 2023 34.35 34.82 34.24 34.68 12,751 -0.01(-0.03%)
Oct 31, 2023 34.59 34.80 34.35 34.69 17,596 +0.48(+1.40%)
Oct 30, 2023 34.09 34.35 34.08 34.21 13,601 +0.60(+1.79%)
Oct 27, 2023 33.95 33.95 33.55 33.61 2,999 +0.00(+0.00%)
Oct 26, 2023 33.78 33.86 33.23 33.61 7,491 -0.37(-1.09%)
Oct 25, 2023 34.85 34.85 33.97 33.98 31,088 -1.59(-4.47%)
Oct 24, 2023 34.79 35.76 34.79 35.57 12,106 +1.04(+3.01%)
Oct 23, 2023 34.04 34.77 33.84 34.53 10,808 +0.33(+0.95%)
Oct 20, 2023 34.38 34.46 34.18 34.20 2,618 -0.51(-1.45%)
Oct 19, 2023 35.04 35.35 34.65 34.71 3,902 -0.30(-0.86%)
Oct 18, 2023 35.48 35.52 34.94 35.01 2,757 -1.09(-3.02%)
Oct 17, 2023 35.80 36.14 35.70 36.10 3,220 -0.26(-0.72%)
Oct 16, 2023 35.72 36.44 35.72 36.36 4,255 +0.64(+1.79%)
Oct 13, 2023 35.96 35.96 35.61 35.72 3,654 -0.72(-1.98%)
Oct 12, 2023 37.15 37.15 36.44 36.44 6,902 -0.72(-1.94%)
Oct 11, 2023 37.15 37.30 36.98 37.16 3,473 +0.32(+0.87%)
Oct 10, 2023 36.43 37.00 36.43 36.84 2,267 +0.48(+1.32%)
Oct 09, 2023 35.91 36.36 35.88 36.36 3,681 +0.17(+0.47%)
Oct 06, 2023 35.27 36.23 35.27 36.19 6,119 +0.69(+1.94%)
Oct 05, 2023 35.10 35.50 35.03 35.50 3,061 +0.02(+0.06%)
Oct 04, 2023 35.12 35.52 35.09 35.48 8,870 -0.01(-0.03%)
Oct 03, 2023 35.35 35.49 35.24 35.49 22,687 -0.37(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.