Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Global X Funds Global X Social Media (SOCL)
Global X Funds Global X Social Media (SOCL) Historical

SOCL Global X Funds Global X Social Media

42.66

0.17 (0.40%)

Jul 05 2024 - Closed

Delayed by 15 minutes

SOCL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	42.66	0.17	0.40%	42.41	42.69	42.32	9,517
Jul 03 2024	42.49	0.34	0.81%	42.34	42.80	42.34	4,498
Jul 02 2024	42.15	0.27	0.64%	41.72	42.15	41.63	5,359
Jul 01 2024	41.88	-0.35	-0.83%	42.37	42.37	41.88	1,381
Jun 28 2024	42.23	-0.12	-0.28%	42.56	42.56	42.23	2,378
Jun 27 2024	42.35	-0.55	-1.28%	42.55	42.8194	42.34	7,440
Jun 26 2024	42.90	0.33	0.78%	42.60	42.90	42.29	3,477
Jun 25 2024	42.57	0.32	0.76%	42.15	42.69	42.15	4,944
Jun 24 2024	42.25	-0.12	-0.28%	42.27	42.70	42.21	4,533
Jun 21 2024	42.37	0.02	0.05%	42.18	42.37	42.09	10,515
Jun 20 2024	42.35	-0.27	-0.63%	41.47	42.43	41.47	70,037
Jun 18 2024	42.62	-0.06	-0.14%	42.26	42.685	42.26	29,362
Jun 17 2024	42.68	0.20	0.47%	42.36	42.82	42.22	106,563
Jun 14 2024	42.48	-0.27	-0.63%	42.14	42.69	42.14	7,207
Jun 13 2024	42.75	0.07	0.16%	42.75	43.1617	42.55	4,448
Jun 12 2024	42.68	0.16	0.38%	43.00	43.14	42.68	11,869
Jun 11 2024	42.52	-0.17	-0.40%	42.52	42.68	42.2501	6,297
Jun 10 2024	42.69	0.11	0.26%	42.51	42.69	42.41	3,617
Jun 07 2024	42.58	-0.76	-1.75%	42.80	42.86	42.50	2,517
Jun 06 2024	43.34	-0.04	-0.09%	42.98	43.34	42.98	3,974
Jun 05 2024	43.38	0.74	1.74%	42.71	43.38	42.71	37,549
Jun 04 2024	42.64	0.36	0.85%	42.55	42.86	42.2919	32,100
Jun 03 2024	42.28	0.34	0.81%	42.32	42.50	42.07	4,974
May 31 2024	41.94	-0.38	-0.90%	42.30	42.30	41.4901	4,770
May 30 2024	42.32	-0.14	-0.33%	42.03	42.475	42.03	3,495
May 29 2024	42.46	-0.29	-0.68%	42.02	42.46	42.02	3,022
May 28 2024	42.75	0.01	0.02%	43.3999	43.3999	42.68	2,361
May 24 2024	42.74	0.09	0.21%	42.55	42.8738	42.05	88,246
May 23 2024	42.65	-0.91	-2.09%	43.62	43.93	42.65	5,517
May 22 2024	43.56	-0.05	-0.11%	43.73	43.73	43.44	1,884
May 21 2024	43.61	-1.07	-2.39%	44.17	44.17	43.60	8,192
May 20 2024	44.68	-0.12	-0.27%	44.90	44.91	44.50	13,852
May 17 2024	44.80	-0.12	-0.27%	44.79	44.975	44.79	2,600
May 16 2024	44.92	0.36	0.81%	44.76	44.925	44.76	1,695
May 15 2024	44.56	0.40	0.91%	44.43	44.70	44.21	2,083
May 14 2024	44.16	0.19	0.43%	43.85	44.36	43.85	5,037
May 13 2024	43.97	0.82	1.90%	43.44	44.09	43.44	41,660
May 10 2024	43.15	-0.54	-1.24%	43.73	43.73	43.12	1,346
May 09 2024	43.69	0.39	0.90%	43.69	43.80	43.1363	4,255
May 08 2024	43.30	-0.39	-0.89%	42.98	43.509	42.45	7,790
May 07 2024	43.69	-0.64	-1.44%	43.72	43.95	43.56	7,022
May 06 2024	44.33	0.73	1.67%	43.86	44.33	43.70	65,228
May 03 2024	43.60	0.38	0.88%	43.81	43.89	43.36	3,734
May 02 2024	43.22	1.65	3.97%	42.62	43.3695	42.51	73,642
May 01 2024	41.57	1.10	2.72%	41.45	42.26	41.45	7,788
Apr 30 2024	40.47	-0.67	-1.63%	41.08	41.27	40.365	8,755
Apr 29 2024	41.14	-0.01	-0.02%	41.45	41.45	40.62	14,971
Apr 26 2024	41.15	1.50	3.78%	41.01	41.2493	40.71	8,731
Apr 25 2024	39.65	-0.48	-1.20%	38.92	39.83	38.92	9,357
Apr 24 2024	40.13	0.17	0.43%	40.29	40.30	39.72	39,405
Apr 23 2024	39.96	1.06	2.72%	39.49	40.00	38.90	15,102
Apr 22 2024	38.90	0.51	1.33%	38.82	39.14	38.6698	7,498
Apr 19 2024	38.39	-0.56	-1.44%	38.75	38.79	38.27	5,919
Apr 18 2024	38.95	0.79	2.07%	38.42	39.175	38.16	73,814
Apr 17 2024	38.16	-0.20	-0.52%	38.37	38.46	38.07	10,304
Apr 16 2024	38.36	-0.02	-0.05%	38.33	38.37	38.1948	4,784
Apr 15 2024	38.38	-0.74	-1.89%	39.35	39.35	38.23	166,530
Apr 12 2024	39.12	-1.08	-2.69%	39.70	39.70	39.03	3,689
Apr 11 2024	40.20	0.35	0.88%	40.15	40.28	39.81	5,319
Apr 10 2024	39.85	-0.78	-1.92%	40.1419	40.17	39.71	4,182
Apr 09 2024	40.63	0.29	0.72%	40.48	40.67	40.11	4,778
Apr 08 2024	40.34	-0.29	-0.71%	40.44	40.60	40.34	6,021

Global X Funds Global X ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions