Global X - Social Media E... (SOCL)
NASDAQ: SOCL
· Real-Time Price · USD
60.69
-0.64 (-1.04%)
At close: Sep 30, 2025, 3:58 PM
60.80
0.18%
After-hours: Sep 30, 2025, 04:29 PM EDT
SOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 61.44 | 61.88 | 61.21 | 61.33 | 61.33 | 1.81% | 12,650 |
| Sep 26, 2025 | 60.20 | 60.24 | 59.77 | 60.24 | 60.24 | -0.40% | 8,320 |
| Sep 25, 2025 | 59.97 | 60.62 | 58.93 | 60.48 | 60.48 | 1.19% | 7,226 |
| Sep 24, 2025 | 60.34 | 60.34 | 59.77 | 59.77 | 59.77 | -0.73% | 3,200 |
| Sep 23, 2025 | 61.30 | 61.30 | 60.01 | 60.21 | 60.21 | -2.35% | 9,001 |
| Sep 22, 2025 | 62.52 | 62.58 | 61.66 | 61.66 | 61.66 | -0.50% | 6,900 |
| Sep 19, 2025 | 62.22 | 62.22 | 61.91 | 61.97 | 61.97 | -0.94% | 17,009 |
| Sep 18, 2025 | 63.93 | 63.93 | 62.56 | 62.56 | 62.56 | -0.11% | 7,600 |
| Sep 17, 2025 | 62.31 | 62.81 | 61.94 | 62.63 | 62.63 | 1.24% | 6,731 |
| Sep 16, 2025 | 61.28 | 61.86 | 61.05 | 61.86 | 61.86 | 0.68% | 7,551 |
| Sep 15, 2025 | 61.07 | 61.47 | 60.95 | 61.44 | 61.44 | 1.64% | 22,900 |
| Sep 12, 2025 | 60.64 | 60.64 | 60.15 | 60.45 | 60.45 | 0.58% | 4,539 |
| Sep 11, 2025 | 59.79 | 60.19 | 59.61 | 60.10 | 60.10 | 1.03% | 6,205 |
| Sep 10, 2025 | 59.76 | 59.76 | 59.38 | 59.49 | 59.49 | 0.02% | 7,400 |
| Sep 9, 2025 | 58.26 | 59.49 | 58.26 | 59.48 | 59.48 | 1.33% | 28,413 |
| Sep 8, 2025 | 59.00 | 59.00 | 58.60 | 58.70 | 58.70 | 0.03% | 50,024 |
| Sep 5, 2025 | 57.25 | 58.68 | 57.25 | 58.68 | 58.68 | 2.27% | 65,134 |
| Sep 4, 2025 | 57.52 | 57.52 | 56.90 | 57.38 | 57.38 | 0.14% | 2,611 |
| Sep 3, 2025 | 57.52 | 57.52 | 57.20 | 57.30 | 57.30 | 0.69% | 3,221 |
| Sep 2, 2025 | 56.31 | 56.91 | 56.20 | 56.91 | 56.91 | -1.01% | 30,323 |