Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
45.86
-0.92 (-1.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.10 | 46.10 | 45.73 | 45.90 | 45.90 | -1.87% | 3,997 |
| Apr 27, 2026 | 46.33 | 47.04 | 46.33 | 46.78 | 46.78 | 0.60% | 5,703 |
| Apr 24, 2026 | 45.93 | 46.61 | 45.93 | 46.50 | 46.50 | 1.12% | 2,335 |
| Apr 23, 2026 | 46.68 | 46.81 | 45.88 | 45.99 | 45.99 | -2.48% | 5,349 |
| Apr 22, 2026 | 47.07 | 47.47 | 46.96 | 47.16 | 47.16 | 0.89% | 4,619 |
| Apr 21, 2026 | 47.65 | 47.65 | 46.74 | 46.74 | 46.74 | -2.83% | 3,652 |
| Apr 20, 2026 | 47.92 | 48.21 | 47.86 | 48.10 | 48.10 | -0.76% | 4,497 |
| Apr 17, 2026 | 48.06 | 48.58 | 48.06 | 48.47 | 48.47 | 1.66% | 3,123 |
| Apr 16, 2026 | 47.82 | 47.82 | 47.54 | 47.68 | 47.68 | 1.60% | 3,805 |
| Apr 15, 2026 | 46.41 | 47.00 | 46.21 | 46.93 | 46.93 | 2.06% | 5,741 |
| Apr 14, 2026 | 45.46 | 46.03 | 45.46 | 45.98 | 45.98 | 2.42% | 4,416 |
| Apr 13, 2026 | 43.81 | 44.90 | 43.81 | 44.90 | 44.90 | 1.69% | 8,213 |
| Apr 10, 2026 | 44.39 | 44.59 | 44.05 | 44.15 | 44.15 | -0.59% | 2,821 |
| Apr 9, 2026 | 44.28 | 44.52 | 44.04 | 44.41 | 44.41 | -0.92% | 4,905 |
| Apr 8, 2026 | 45.02 | 45.21 | 44.66 | 44.82 | 44.82 | 3.67% | 27,654 |
| Apr 7, 2026 | 42.82 | 43.24 | 42.80 | 43.24 | 43.24 | 0.01% | 4,401 |
| Apr 6, 2026 | 42.75 | 43.34 | 42.75 | 43.23 | 43.23 | 0.93% | 5,358 |
| Apr 2, 2026 | 42.58 | 43.04 | 42.58 | 42.84 | 42.84 | -1.56% | 2,721 |
| Apr 1, 2026 | 43.71 | 43.94 | 43.40 | 43.51 | 43.51 | 0.49% | 5,606 |
| Mar 31, 2026 | 42.33 | 43.30 | 42.23 | 43.30 | 43.30 | 4.24% | 21,323 |
| Mar 30, 2026 | 41.61 | 42.00 | 41.35 | 41.54 | 41.54 | -0.28% | 12,848 |
| Mar 27, 2026 | 41.92 | 42.10 | 41.53 | 41.66 | 41.66 | -1.44% | 6,299 |
| Mar 26, 2026 | 43.12 | 43.40 | 42.27 | 42.27 | 42.27 | -4.67% | 3,097 |
| Mar 25, 2026 | 44.72 | 44.72 | 44.04 | 44.33 | 44.33 | 0.43% | 20,568 |
| Mar 24, 2026 | 44.20 | 44.39 | 44.14 | 44.14 | 44.14 | -1.82% | 5,553 |
| Mar 23, 2026 | 44.70 | 45.38 | 44.70 | 44.96 | 44.96 | 1.69% | 7,625 |
| Mar 20, 2026 | 44.55 | 44.66 | 44.10 | 44.21 | 44.21 | -2.77% | 3,660 |
| Mar 19, 2026 | 44.86 | 45.99 | 44.86 | 45.47 | 45.47 | -1.17% | 6,661 |
| Mar 18, 2026 | 46.71 | 46.87 | 46.01 | 46.01 | 46.01 | -2.57% | 7,478 |
| Mar 17, 2026 | 47.25 | 47.68 | 47.13 | 47.22 | 47.22 | -0.27% | 4,062 |
| Mar 16, 2026 | 47.48 | 47.48 | 47.35 | 47.35 | 47.35 | 2.08% | 2,340 |
| Mar 13, 2026 | 46.98 | 47.18 | 46.15 | 46.38 | 46.38 | -0.12% | 68,632 |
| Mar 12, 2026 | 47.08 | 47.37 | 46.44 | 46.44 | 46.44 | -2.50% | 13,303 |
| Mar 11, 2026 | 47.79 | 47.79 | 47.28 | 47.63 | 47.63 | -1.09% | 2,065 |
| Mar 10, 2026 | 48.10 | 48.67 | 47.51 | 48.16 | 48.16 | 0.71% | 21,834 |
| Mar 9, 2026 | 47.00 | 48.01 | 46.30 | 47.82 | 47.82 | 1.70% | 13,901 |
| Mar 6, 2026 | 46.88 | 47.17 | 46.51 | 47.02 | 47.02 | 0.11% | 28,221 |
| Mar 5, 2026 | 47.05 | 47.40 | 46.55 | 46.97 | 46.97 | -1.67% | 48,288 |
| Mar 4, 2026 | 47.46 | 48.29 | 47.10 | 47.77 | 47.77 | 0.86% | 4,851 |
| Mar 3, 2026 | 46.95 | 47.63 | 45.51 | 47.36 | 47.36 | -3.00% | 13,356 |
| Mar 2, 2026 | 47.85 | 49.09 | 47.85 | 48.83 | 48.83 | -1.01% | 9,081 |
| Feb 27, 2026 | 49.07 | 49.50 | 48.84 | 49.33 | 49.33 | -0.24% | 9,339 |
| Feb 26, 2026 | 49.29 | 49.50 | 49.18 | 49.45 | 49.45 | -0.08% | 5,661 |
| Feb 25, 2026 | 49.33 | 49.49 | 49.33 | 49.49 | 49.49 | 0.70% | 2,210 |
| Feb 24, 2026 | 49.02 | 49.29 | 48.77 | 49.14 | 49.14 | -0.26% | 9,430 |
| Feb 23, 2026 | 50.25 | 50.25 | 49.16 | 49.27 | 49.27 | -2.13% | 4,580 |
| Feb 20, 2026 | 49.60 | 50.34 | 49.60 | 50.34 | 50.34 | 1.16% | 1,659 |
| Feb 19, 2026 | 49.20 | 49.92 | 49.20 | 49.76 | 49.76 | -0.22% | 3,798 |
| Feb 18, 2026 | 49.43 | 50.13 | 49.43 | 49.88 | 49.88 | 1.03% | 5,722 |
| Feb 17, 2026 | 49.37 | 49.73 | 48.79 | 49.37 | 49.36 | -0.26% | 58,629 |
| Feb 13, 2026 | 49.14 | 49.65 | 49.08 | 49.50 | 49.50 | -0.63% | 10,282 |
| Feb 12, 2026 | 50.62 | 50.76 | 49.76 | 49.81 | 49.81 | -3.51% | 10,235 |
| Feb 11, 2026 | 52.54 | 52.54 | 51.42 | 51.62 | 51.62 | -1.15% | 3,632 |
| Feb 10, 2026 | 51.98 | 52.44 | 51.18 | 52.22 | 52.22 | 1.13% | 8,654 |
| Feb 9, 2026 | 51.22 | 51.75 | 51.22 | 51.64 | 51.64 | 0.22% | 7,643 |
| Feb 6, 2026 | 51.49 | 51.60 | 51.11 | 51.52 | 51.52 | 0.71% | 4,101 |
| Feb 5, 2026 | 51.22 | 51.74 | 50.98 | 51.16 | 51.16 | -0.83% | 12,998 |
| Feb 4, 2026 | 53.05 | 53.19 | 51.13 | 51.59 | 51.59 | -3.76% | 54,919 |
| Feb 3, 2026 | 54.89 | 54.89 | 53.12 | 53.60 | 53.60 | -3.22% | 47,231 |
| Feb 2, 2026 | 55.34 | 55.93 | 55.34 | 55.39 | 55.39 | -0.92% | 18,128 |
| Jan 30, 2026 | 56.40 | 56.40 | 55.86 | 55.90 | 55.90 | -3.33% | 2,543 |
| Jan 29, 2026 | 58.48 | 58.48 | 57.34 | 57.83 | 57.83 | 0.55% | 3,556 |
| Jan 28, 2026 | 57.78 | 57.78 | 57.35 | 57.51 | 57.51 | -0.01% | 7,766 |
| Jan 27, 2026 | 57.71 | 57.71 | 57.32 | 57.52 | 57.52 | -0.25% | 1,905 |
| Jan 26, 2026 | 57.67 | 57.93 | 57.66 | 57.66 | 57.66 | -0.20% | 3,817 |
| Jan 23, 2026 | 57.03 | 57.87 | 57.03 | 57.78 | 57.78 | 2.45% | 8,632 |
| Jan 22, 2026 | 56.50 | 56.65 | 56.31 | 56.40 | 56.40 | 1.31% | 9,964 |
| Jan 21, 2026 | 55.83 | 55.92 | 55.18 | 55.67 | 55.67 | 0.85% | 9,210 |
| Jan 20, 2026 | 56.10 | 56.10 | 55.03 | 55.20 | 55.20 | -2.09% | 6,212 |
| Jan 16, 2026 | 56.76 | 56.76 | 56.31 | 56.38 | 56.38 | -0.90% | 8,618 |
| Jan 15, 2026 | 57.35 | 57.35 | 56.85 | 56.89 | 56.89 | -2.32% | 10,224 |
| Jan 14, 2026 | 59.06 | 59.06 | 58.02 | 58.24 | 58.24 | -0.08% | 4,036 |
| Jan 13, 2026 | 58.25 | 58.41 | 57.93 | 58.29 | 58.29 | -0.40% | 7,254 |
| Jan 12, 2026 | 57.87 | 58.79 | 57.87 | 58.53 | 58.53 | 1.90% | 4,584 |
| Jan 9, 2026 | 57.55 | 57.60 | 57.33 | 57.44 | 57.44 | 0.24% | 4,013 |
| Jan 8, 2026 | 57.16 | 57.30 | 57.10 | 57.30 | 57.30 | -0.45% | 4,358 |
| Jan 7, 2026 | 57.67 | 57.77 | 57.37 | 57.56 | 57.56 | -1.46% | 102,102 |
| Jan 6, 2026 | 58.08 | 58.41 | 58.08 | 58.41 | 58.41 | 1.10% | 12,805 |
| Jan 5, 2026 | 57.34 | 57.94 | 57.34 | 57.78 | 57.78 | 1.80% | 7,410 |
| Jan 2, 2026 | 56.35 | 56.86 | 56.21 | 56.76 | 56.76 | 2.80% | 17,184 |
| Dec 31, 2025 | 55.14 | 55.42 | 54.87 | 55.21 | 55.21 | -0.59% | 62,707 |
| Dec 30, 2025 | 55.64 | 55.64 | 55.38 | 55.54 | 55.54 | 0.37% | 61,746 |
| Dec 29, 2025 | 54.69 | 55.44 | 54.69 | 55.34 | 55.21 | 0.55% | 7,028 |
| Dec 26, 2025 | 55.11 | 55.11 | 54.81 | 55.03 | 54.90 | -0.24% | 16,995 |
| Dec 24, 2025 | 54.89 | 55.26 | 54.88 | 55.16 | 55.03 | 0.50% | 2,307 |
| Dec 23, 2025 | 54.76 | 54.89 | 54.76 | 54.89 | 54.76 | -0.71% | 1,181 |
| Dec 22, 2025 | 55.25 | 55.56 | 55.10 | 55.28 | 55.15 | 0.26% | 11,164 |
| Dec 19, 2025 | 55.06 | 55.34 | 54.99 | 55.13 | 55.01 | 1.18% | 3,238 |
| Dec 18, 2025 | 54.57 | 55.03 | 54.47 | 54.49 | 54.37 | 1.55% | 4,130 |
| Dec 17, 2025 | 54.58 | 54.58 | 53.60 | 53.66 | 53.53 | -0.70% | 3,979 |
| Dec 16, 2025 | 53.78 | 54.09 | 53.68 | 54.04 | 53.91 | -0.19% | 52,652 |
| Dec 15, 2025 | 54.81 | 54.81 | 54.14 | 54.14 | 54.01 | -1.08% | 2,632 |
| Dec 12, 2025 | 54.87 | 55.20 | 54.64 | 54.73 | 54.60 | -1.25% | 4,727 |
| Dec 11, 2025 | 55.53 | 55.67 | 55.41 | 55.42 | 55.29 | -1.05% | 2,726 |
| Dec 10, 2025 | 55.79 | 56.12 | 55.55 | 56.01 | 55.88 | 0.43% | 2,467 |
| Dec 9, 2025 | 55.56 | 55.77 | 55.56 | 55.77 | 55.64 | -0.32% | 1,631 |
| Dec 8, 2025 | 55.96 | 55.98 | 55.77 | 55.95 | 55.82 | -0.51% | 5,648 |
| Dec 5, 2025 | 56.30 | 56.36 | 56.05 | 56.23 | 56.10 | 1.60% | 4,322 |
| Dec 4, 2025 | 55.57 | 55.57 | 55.17 | 55.35 | 55.22 | 0.19% | 5,102 |
| Dec 3, 2025 | 55.41 | 55.41 | 55.12 | 55.24 | 55.11 | -0.45% | 17,815 |