Skip to main content

GX Social Media ETF (NQ: SOCL )

44.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 43.55 44.33 43.55 44.33 8,769 +0.74(+1.70%)
Dec 02, 2024 42.84 43.70 42.84 43.59 7,567 +0.27(+0.62%)
Nov 29, 2024 42.89 43.32 42.89 43.32 5,490 +0.64(+1.49%)
Nov 27, 2024 42.39 42.75 42.39 42.68 7,127 +0.39(+0.93%)
Nov 26, 2024 42.28 42.34 42.11 42.29 2,620 +0.19(+0.45%)
Nov 25, 2024 42.08 42.41 41.87 42.10 9,266 +0.43(+1.03%)
Nov 22, 2024 41.35 41.73 41.35 41.67 4,996 +0.00(+0.00%)
Nov 21, 2024 41.74 41.90 41.24 41.67 3,449 -0.45(-1.07%)
Nov 20, 2024 42.07 42.12 41.80 42.12 9,563 +0.12(+0.29%)
Nov 19, 2024 41.44 42.00 41.43 42.00 2,390 +0.44(+1.06%)
Nov 18, 2024 41.30 41.69 41.24 41.56 2,924 +0.32(+0.78%)
Nov 15, 2024 41.45 41.45 41.07 41.24 2,251 -0.21(-0.51%)
Nov 14, 2024 41.58 41.76 41.42 41.45 3,441 +0.00(+0.00%)
Nov 13, 2024 41.81 41.81 41.45 41.45 5,111 -0.30(-0.72%)
Nov 12, 2024 42.10 42.15 41.51 41.75 7,931 -0.85(-2.00%)
Nov 11, 2024 42.53 42.69 42.44 42.60 5,301 +0.43(+1.02%)
Nov 08, 2024 42.60 42.72 42.01 42.17 8,188 -1.74(-3.96%)
Nov 07, 2024 43.55 44.14 43.04 43.91 5,773 +0.82(+1.90%)
Nov 06, 2024 42.81 43.09 42.69 43.09 3,658 +0.00(+0.00%)
Nov 05, 2024 42.37 43.26 42.37 43.09 8,350 +1.20(+2.86%)
Nov 04, 2024 41.98 42.25 41.84 41.89 50,027 +0.21(+0.50%)
Nov 01, 2024 41.96 42.18 41.68 41.68 6,963 +0.00(+0.00%)
Oct 31, 2024 42.47 42.47 41.68 41.68 3,711 -1.17(-2.73%)
Oct 30, 2024 42.53 43.05 42.53 42.85 4,761 +0.45(+1.06%)
Oct 29, 2024 42.30 42.45 42.12 42.40 5,138 +0.17(+0.40%)
Oct 28, 2024 41.88 42.26 41.88 42.23 3,326 +0.96(+2.33%)
Oct 25, 2024 41.30 41.66 41.25 41.27 3,084 +0.03(+0.07%)
Oct 24, 2024 41.22 41.24 40.99 41.24 3,990 +0.04(+0.08%)
Oct 23, 2024 41.78 41.92 41.20 41.20 4,547 -0.45(-1.07%)
Oct 22, 2024 41.53 41.83 41.51 41.65 5,943 -0.32(-0.76%)
Oct 21, 2024 42.03 42.03 41.68 41.97 102,887 -0.35(-0.83%)
Oct 18, 2024 42.55 42.55 42.32 42.32 13,840 +0.79(+1.90%)
Oct 17, 2024 41.93 41.93 41.47 41.53 6,680 -0.61(-1.45%)
Oct 16, 2024 42.46 42.46 42.14 42.14 3,527 -0.12(-0.28%)
Oct 15, 2024 42.60 42.60 42.19 42.26 40,466 -0.86(-1.99%)
Oct 14, 2024 43.29 43.47 42.84 43.12 5,228 -0.52(-1.19%)
Oct 11, 2024 42.83 43.64 42.43 43.64 3,006 +0.65(+1.51%)
Oct 10, 2024 43.10 43.18 42.99 42.99 4,248 -0.50(-1.15%)
Oct 09, 2024 42.98 43.49 42.98 43.49 2,440 +0.00(+0.00%)
Oct 08, 2024 43.36 43.65 43.27 43.49 4,615 -1.54(-3.42%)
Oct 07, 2024 45.22 45.22 44.70 45.03 2,405 +0.01(+0.02%)
Oct 04, 2024 45.02 45.10 44.62 45.02 2,445 +0.73(+1.65%)
Oct 03, 2024 44.64 44.70 44.16 44.29 5,011 -1.08(-2.38%)
Oct 02, 2024 44.88 45.37 44.69 45.37 18,584 +1.37(+3.11%)
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.