Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
42.72
+1.01 (2.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 42.52 | 42.83 | 42.39 | 42.72 | 42.72 | 2.42% | 4,857 |
| Jun 25, 2026 | 41.75 | 41.86 | 41.39 | 41.71 | 41.71 | -1.60% | 6,732 |
| Jun 24, 2026 | 42.81 | 42.81 | 42.39 | 42.39 | 42.39 | -0.72% | 3,202 |
| Jun 23, 2026 | 42.62 | 43.31 | 42.06 | 42.70 | 42.70 | -2.56% | 11,613 |
| Jun 22, 2026 | 44.32 | 44.59 | 43.51 | 43.82 | 43.82 | -2.81% | 16,545 |
| Jun 18, 2026 | 45.03 | 45.13 | 44.74 | 45.09 | 45.09 | 0.45% | 9,965 |
| Jun 17, 2026 | 45.91 | 45.91 | 44.88 | 44.88 | 44.88 | -2.26% | 4,608 |
| Jun 16, 2026 | 46.41 | 46.47 | 45.78 | 45.92 | 45.92 | -2.35% | 28,450 |
| Jun 15, 2026 | 46.22 | 47.34 | 46.22 | 47.03 | 47.03 | 2.47% | 13,799 |
| Jun 12, 2026 | 46.39 | 46.73 | 45.85 | 45.90 | 45.90 | -0.37% | 12,265 |
| Jun 11, 2026 | 45.47 | 46.17 | 44.81 | 46.07 | 46.07 | 0.95% | 12,958 |
| Jun 10, 2026 | 45.80 | 46.51 | 45.63 | 45.63 | 45.63 | -1.43% | 4,179 |
| Jun 9, 2026 | 46.80 | 47.13 | 45.77 | 46.29 | 46.29 | -1.03% | 11,978 |
| Jun 8, 2026 | 46.87 | 47.79 | 46.71 | 46.78 | 46.78 | 1.85% | 5,803 |
| Jun 5, 2026 | 47.17 | 47.60 | 45.63 | 45.93 | 45.93 | -4.64% | 9,417 |
| Jun 4, 2026 | 47.13 | 48.42 | 47.13 | 48.16 | 48.16 | 1.87% | 15,584 |
| Jun 3, 2026 | 48.37 | 48.37 | 47.06 | 47.28 | 47.28 | -2.45% | 6,125 |
| Jun 2, 2026 | 48.41 | 48.82 | 48.40 | 48.46 | 48.46 | 0.14% | 19,388 |
| Jun 1, 2026 | 47.59 | 48.52 | 47.42 | 48.39 | 48.39 | 3.38% | 47,394 |
| May 29, 2026 | 46.64 | 47.01 | 46.41 | 46.81 | 46.81 | 1.57% | 26,509 |
| May 28, 2026 | 45.66 | 46.09 | 45.52 | 46.09 | 46.09 | 1.32% | 22,756 |
| May 27, 2026 | 44.73 | 45.60 | 44.73 | 45.49 | 45.49 | 1.06% | 5,223 |
| May 26, 2026 | 44.77 | 45.12 | 44.70 | 45.01 | 45.01 | 1.55% | 5,530 |
| May 22, 2026 | 44.45 | 44.55 | 44.29 | 44.33 | 44.33 | -0.51% | 7,831 |
| May 21, 2026 | 43.96 | 44.77 | 43.54 | 44.55 | 44.55 | -0.54% | 6,926 |
| May 20, 2026 | 44.87 | 44.87 | 44.28 | 44.79 | 44.79 | -0.99% | 7,107 |
| May 19, 2026 | 45.40 | 45.41 | 45.20 | 45.24 | 45.24 | -0.34% | 3,784 |
| May 18, 2026 | 45.38 | 45.72 | 45.22 | 45.40 | 45.40 | -0.23% | 8,810 |
| May 15, 2026 | 45.19 | 45.69 | 45.13 | 45.50 | 45.50 | -1.92% | 1,908 |
| May 14, 2026 | 46.52 | 46.52 | 46.12 | 46.39 | 46.39 | -1.15% | 3,413 |
| May 13, 2026 | 46.15 | 46.94 | 46.15 | 46.93 | 46.93 | 1.97% | 4,345 |
| May 12, 2026 | 46.63 | 46.63 | 45.80 | 46.02 | 46.02 | -1.76% | 3,911 |
| May 11, 2026 | 47.18 | 47.37 | 46.85 | 46.85 | 46.85 | -1.65% | 7,699 |
| May 8, 2026 | 47.55 | 47.69 | 47.40 | 47.64 | 47.64 | 1.24% | 4,165 |
| May 7, 2026 | 47.43 | 47.58 | 47.04 | 47.05 | 47.05 | -0.74% | 4,569 |
| May 6, 2026 | 47.17 | 47.48 | 47.01 | 47.41 | 47.40 | 1.32% | 4,030 |
| May 5, 2026 | 47.36 | 47.36 | 46.68 | 46.79 | 46.79 | 0.34% | 7,964 |
| May 4, 2026 | 46.30 | 47.04 | 46.30 | 46.63 | 46.63 | -0.58% | 12,282 |
| May 1, 2026 | 46.66 | 47.04 | 46.63 | 46.90 | 46.90 | 1.60% | 5,436 |
| Apr 30, 2026 | 45.49 | 46.17 | 45.12 | 46.17 | 46.16 | 1.35% | 8,863 |
| Apr 29, 2026 | 45.37 | 45.65 | 45.37 | 45.55 | 45.55 | -0.68% | 7,860 |
| Apr 28, 2026 | 46.10 | 46.10 | 45.73 | 45.86 | 45.86 | -1.95% | 3,997 |
| Apr 27, 2026 | 46.33 | 47.04 | 46.33 | 46.78 | 46.78 | 0.59% | 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 | -1.16% | 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 |