Skip to main content

Global X Social Media ETF (NQ:SOCL)

53.43 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 53.54 53.82 53.43 53.43 9,476 +0.59(+1.12%)
Jun 27, 2025 52.93 53.06 52.42 52.84 17,283 +0.05(+0.09%)
Jun 26, 2025 52.71 52.92 52.35 52.79 3,397 -0.46(-0.86%)
Jun 25, 2025 53.51 53.58 53.14 53.25 7,797 -0.49(-0.91%)
Jun 24, 2025 52.86 53.74 52.86 53.74 10,458 +1.56(+2.98%)
Jun 23, 2025 51.66 52.18 51.66 52.18 15,974 +0.69(+1.34%)
Jun 20, 2025 52.12 52.20 51.40 51.49 14,309 +0.37(+0.72%)
Jun 18, 2025 50.36 51.43 50.36 51.12 11,231 +0.91(+1.81%)
Jun 17, 2025 50.77 50.97 49.95 50.22 11,256 -0.50(-0.98%)
Jun 16, 2025 50.30 50.79 50.30 50.71 18,884 +1.30(+2.63%)
Jun 13, 2025 48.99 49.58 48.99 49.42 2,819 -0.63(-1.26%)
Jun 12, 2025 49.97 50.05 49.76 50.05 2,074 -0.02(-0.04%)
Jun 11, 2025 50.34 50.54 49.89 50.07 3,755 +0.19(+0.38%)
Jun 10, 2025 50.03 50.03 49.78 49.88 2,600 -0.34(-0.68%)
Jun 09, 2025 49.90 50.26 49.90 50.22 7,424 +1.00(+2.03%)
Jun 06, 2025 48.88 49.22 48.67 49.22 5,648 +0.74(+1.52%)
Jun 05, 2025 48.45 48.62 48.41 48.48 2,571 +0.32(+0.66%)
Jun 04, 2025 47.78 48.18 47.78 48.16 3,146 +0.87(+1.84%)
Jun 03, 2025 47.08 47.35 47.08 47.29 4,808 +0.04(+0.08%)
Jun 02, 2025 46.50 47.25 46.50 47.25 2,539 +0.78(+1.67%)
May 30, 2025 46.49 46.49 45.98 46.47 2,284 -0.29(-0.62%)
May 29, 2025 47.28 47.28 46.76 46.76 2,999 +0.56(+1.21%)
May 28, 2025 46.97 46.99 46.20 46.20 2,807 -0.59(-1.26%)
May 27, 2025 46.48 46.85 46.30 46.79 9,903 +0.85(+1.85%)
May 23, 2025 45.59 46.08 45.59 45.94 7,745 +0.05(+0.11%)
May 22, 2025 45.92 46.04 45.78 45.89 2,647 -0.30(-0.65%)
May 21, 2025 46.70 46.70 46.06 46.19 1,718 -0.30(-0.64%)
May 20, 2025 46.42 46.67 46.35 46.49 2,165 -0.13(-0.28%)
May 19, 2025 45.82 46.62 45.82 46.62 6,265 -0.02(-0.04%)
May 16, 2025 46.83 46.83 46.48 46.64 2,445 -0.06(-0.13%)
May 15, 2025 47.23 47.23 46.44 46.70 10,783 -0.40(-0.85%)
May 14, 2025 46.98 47.46 46.96 47.10 5,099 +1.04(+2.25%)
May 13, 2025 45.70 46.19 45.70 46.06 4,001 +0.09(+0.20%)
May 12, 2025 45.68 46.63 45.44 45.97 8,301 +2.11(+4.80%)
May 09, 2025 44.46 45.05 43.87 43.87 4,825 -0.37(-0.85%)
May 08, 2025 44.30 44.40 44.24 44.24 2,473 +0.41(+0.94%)
May 07, 2025 44.85 44.85 43.74 43.83 6,395 -0.95(-2.12%)
May 06, 2025 44.92 44.92 44.63 44.78 8,382 -0.20(-0.44%)
May 05, 2025 44.65 45.06 44.61 44.98 4,286 +0.02(+0.04%)
May 02, 2025 44.65 45.17 44.19 44.96 6,018 +1.47(+3.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.