Global X Social Media ETF

SOCL
🏛️ usa →
60.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 60.20 60.24 59.77 60.24 0.0M
2025-09-25 59.97 60.62 58.93 60.48 0.0M
2025-09-24 60.34 60.34 59.77 59.77 0.0M
2025-09-23 61.30 61.30 60.01 60.21 0.0M
2025-09-22 62.52 62.58 61.66 61.66 0.0M
2025-09-19 62.22 62.22 61.91 61.97 0.0M
2025-09-18 63.93 63.93 62.56 62.56 0.0M
2025-09-17 62.31 62.81 61.94 62.63 0.0M
2025-09-16 61.28 61.86 61.05 61.86 0.0M
2025-09-15 61.07 61.47 60.95 61.44 0.0M
2025-09-12 60.64 60.64 60.15 60.45 0.0M
2025-09-11 59.79 60.19 59.61 60.10 0.0M
2025-09-10 59.76 59.76 59.38 59.49 0.0M
2025-09-09 58.26 59.49 58.26 59.48 0.0M
2025-09-08 59.00 59.00 58.60 58.70 0.1M
2025-09-05 57.25 58.68 57.25 58.68 0.1M
2025-09-04 57.52 57.52 56.90 57.38 0.0M
2025-09-03 57.52 57.52 57.20 57.30 0.0M
2025-09-02 56.31 56.91 56.20 56.91 0.0M
2025-08-29 57.64 57.83 57.14 57.49 0.0M
2025-08-28 57.54 58.06 57.54 57.98 0.0M
2025-08-27 57.53 57.60 57.20 57.26 0.0M
2025-08-26 58.83 58.83 57.36 58.21 0.0M
2025-08-25 58.24 58.56 57.51 58.15 0.0M
2025-08-22 57.34 58.22 56.93 58.05 0.0M
2025-08-21 56.62 56.95 56.59 56.78 0.0M
2025-08-20 57.07 57.07 56.22 56.96 0.0M
2025-08-19 58.14 58.14 57.25 57.46 0.0M
2025-08-18 59.99 59.99 58.40 58.52 0.0M
2025-08-15 58.67 58.85 56.17 58.85 0.0M
2025-08-14 57.45 58.37 57.45 58.17 0.0M
2025-08-13 56.63 58.48 56.63 58.48 0.0M
2025-08-12 56.75 56.97 56.75 56.93 0.0M
2025-08-11 56.66 56.79 56.29 56.32 0.0M
2025-08-08 56.59 56.81 56.34 56.63 0.0M
2025-08-07 58.00 58.03 56.55 57.03 0.0M
2025-08-06 55.55 56.97 55.55 56.92 0.0M
2025-08-05 56.30 56.30 55.32 56.19 0.0M
2025-08-04 55.51 56.19 55.02 56.08 0.0M
2025-08-01 54.01 54.64 53.92 54.20 0.1M
2025-07-31 55.10 55.58 54.66 55.06 0.0M
2025-07-30 53.85 53.94 53.42 53.59 0.0M
2025-07-29 54.40 54.40 53.73 53.73 0.0M
2025-07-28 54.59 54.78 54.20 54.31 0.0M
2025-07-25 54.45 54.52 54.33 54.49 0.0M
2025-07-24 54.82 54.84 54.76 54.82 0.0M
2025-07-23 55.18 55.32 55.01 55.29 0.0M
2025-07-22 54.60 54.84 53.97 54.74 0.0M
2025-07-21 54.52 54.90 54.52 54.61 0.0M
2025-07-18 54.36 54.36 53.94 54.11 0.0M
2025-07-17 53.73 54.00 53.73 53.99 0.0M
2025-07-16 53.36 53.71 53.20 53.71 0.0M
2025-07-15 53.96 53.96 53.67 53.81 0.0M
2025-07-14 53.09 53.42 53.08 53.42 0.0M
2025-07-11 52.97 52.97 52.69 52.70 0.0M
2025-07-10 53.23 53.48 53.19 53.19 0.0M
2025-07-09 53.53 54.11 53.21 53.47 0.0M
2025-07-08 53.85 53.85 53.52 53.60 0.0M
2025-07-07 53.16 53.68 53.16 53.50 0.0M
2025-07-03 53.01 53.28 52.58 53.22 0.0M
2025-07-02 52.80 53.29 52.04 52.97 0.0M
2025-07-01 53.46 54.29 52.94 53.53 0.1M
2025-06-30 53.54 53.82 53.43 53.43 0.0M
2025-06-27 52.93 53.06 52.42 52.84 0.0M
2025-06-26 52.82 53.03 52.46 52.90 0.0M
2025-06-25 53.62 53.69 53.25 53.36 0.0M
2025-06-24 52.97 53.85 52.97 53.85 0.0M
2025-06-23 51.77 52.29 51.77 52.29 0.0M
2025-06-20 52.23 52.31 51.51 51.60 0.0M
2025-06-18 50.46 51.54 50.46 51.23 0.0M
2025-06-17 50.88 51.08 50.05 50.32 0.0M
2025-06-16 50.40 50.90 50.40 50.82 0.0M
2025-06-13 49.09 49.69 49.09 49.52 0.0M
2025-06-12 50.07 50.15 49.86 50.15 0.0M
2025-06-11 50.44 50.65 49.99 50.17 0.0M
2025-06-10 50.13 50.13 49.88 49.98 0.0M
2025-06-09 50.00 50.36 50.00 50.32 0.0M
2025-06-06 48.98 49.32 48.78 49.32 0.0M
2025-06-05 48.55 48.72 48.51 48.58 0.0M
2025-06-04 47.88 48.28 47.88 48.26 0.0M
2025-06-03 47.18 47.45 47.18 47.39 0.0M
2025-06-02 46.60 47.35 46.60 47.35 0.0M
2025-05-30 46.59 46.59 46.08 46.57 0.0M
2025-05-29 47.38 47.38 46.86 46.86 0.0M
2025-05-28 47.07 47.09 46.30 46.30 0.0M
2025-05-27 46.58 46.95 46.40 46.89 0.0M
2025-05-23 45.69 46.17 45.69 46.04 0.0M
2025-05-22 46.02 46.14 45.87 45.99 0.0M
2025-05-21 46.80 46.80 46.16 46.29 0.0M
2025-05-20 46.52 46.77 46.44 46.59 0.0M
2025-05-19 45.92 46.72 45.92 46.72 0.0M
2025-05-16 46.93 46.93 46.58 46.74 0.0M
2025-05-15 47.33 47.33 46.54 46.80 0.0M
2025-05-14 47.08 47.56 47.06 47.20 0.0M
2025-05-13 45.79 46.28 45.79 46.16 0.0M
2025-05-12 45.78 46.73 45.53 46.07 0.0M
2025-05-09 44.55 45.15 43.96 43.96 0.0M
2025-05-08 44.39 44.49 44.34 44.34 0.0M
2025-05-07 44.94 44.94 43.83 43.92 0.0M
2025-05-06 45.01 45.01 44.72 44.87 0.0M
2025-05-05 44.74 45.16 44.70 45.07 0.0M
2025-05-02 44.74 45.26 44.28 45.05 0.0M
2025-05-01 43.94 43.94 43.42 43.58 0.0M
2025-04-30 42.43 43.39 42.43 43.39 0.0M
2025-04-29 43.70 43.70 43.19 43.61 0.0M
2025-04-28 42.27 43.58 42.27 43.58 0.0M
2025-04-25 42.81 43.52 42.81 43.52 0.0M
2025-04-24 42.57 43.37 42.57 43.37 0.0M
2025-04-23 42.74 43.11 42.32 42.60 0.0M
2025-04-22 40.63 41.68 40.63 41.24 0.0M
2025-04-21 40.29 41.01 39.76 39.76 0.0M
2025-04-17 40.88 40.91 40.45 40.60 0.0M
2025-04-16 40.76 40.89 39.82 40.30 0.0M
2025-04-15 41.40 41.40 40.86 41.37 0.0M
2025-04-14 41.78 41.78 41.05 41.35 0.0M
2025-04-11 40.07 40.96 40.05 40.78 0.0M
2025-04-10 40.02 40.68 39.76 40.17 0.0M
2025-04-09 38.42 41.76 37.97 41.71 0.0M
2025-04-08 40.00 40.04 37.50 38.16 0.0M
2025-04-07 38.00 39.93 38.00 38.99 0.0M
2025-04-04 40.09 40.80 40.09 40.24 0.0M
2025-04-03 43.05 43.52 42.97 43.16 0.0M
2025-04-02 44.58 45.05 44.52 44.57 0.0M
2025-04-01 44.06 44.58 43.77 44.58 0.0M
2025-03-31 43.45 43.84 43.15 43.84 0.0M
2025-03-28 45.11 45.11 44.12 44.12 0.0M
2025-03-27 45.54 46.04 45.50 45.71 0.0M
2025-03-26 46.30 46.30 45.53 45.57 0.0M
2025-03-25 46.47 46.67 46.28 46.54 0.0M
2025-03-24 46.24 46.43 46.08 46.20 0.0M
2025-03-21 45.13 45.81 45.06 45.81 0.0M
2025-03-20 45.52 46.27 45.52 45.72 0.0M
2025-03-19 46.61 46.76 46.53 46.54 0.0M
2025-03-18 46.97 47.17 46.20 46.41 0.0M
2025-03-17 46.04 47.26 46.04 47.14 0.0M
2025-03-14 46.00 46.39 46.00 46.39 0.0M
2025-03-13 45.90 45.90 45.17 45.42 0.0M
2025-03-12 46.33 46.59 45.94 46.29 0.0M
2025-03-11 45.56 46.02 45.21 45.92 0.0M
2025-03-10 46.28 46.28 44.92 45.03 0.0M
2025-03-07 47.08 47.39 46.16 47.05 0.0M
2025-03-06 47.89 48.28 47.01 47.25 0.0M
2025-03-05 46.57 47.44 46.57 47.44 0.0M
2025-03-04 45.53 46.36 44.93 45.73 0.0M
2025-03-03 46.72 46.74 45.51 45.62 0.0M
2025-02-28 45.92 46.56 45.70 46.56 0.0M
2025-02-27 47.21 47.47 46.85 46.85 0.0M
2025-02-26 48.24 48.29 47.83 47.99 0.0M
2025-02-25 47.31 47.57 47.00 47.33 0.0M
2025-02-24 47.76 47.86 47.23 47.50 0.0M
2025-02-21 49.81 49.83 48.86 49.04 0.0M
2025-02-20 49.26 49.38 48.71 48.91 0.0M
2025-02-19 49.18 49.46 49.06 49.30 0.0M
2025-02-18 50.23 50.23 49.59 49.80 0.0M
2025-02-14 49.92 49.92 49.47 49.76 0.0M
2025-02-13 48.66 49.30 48.30 49.30 0.0M
2025-02-12 48.29 49.17 48.29 48.97 0.0M
2025-02-11 48.39 48.54 48.18 48.31 0.0M
2025-02-10 49.12 49.19 48.79 49.03 0.0M
2025-02-07 48.70 48.71 48.21 48.48 0.0M
2025-02-06 47.42 47.74 47.42 47.74 0.0M
2025-02-05 47.49 47.49 47.15 47.37 0.0M
2025-02-04 46.98 47.61 46.96 47.57 0.0M
2025-02-03 45.22 46.26 45.02 45.98 0.0M
2025-01-31 46.52 46.73 46.14 46.14 0.0M
2025-01-30 45.87 46.38 45.87 46.30 0.0M
2025-01-29 45.61 45.70 45.40 45.45 0.0M
2025-01-28 44.80 45.40 44.80 45.40 0.0M
2025-01-27 44.09 44.85 44.09 44.71 0.0M
2025-01-24 43.89 44.47 43.89 44.40 0.0M
2025-01-23 43.25 43.65 43.18 43.60 0.0M
2025-01-22 43.74 43.78 43.40 43.53 0.0M
2025-01-21 43.69 43.84 43.41 43.62 0.0M
2025-01-17 43.39 43.50 43.24 43.38 0.0M
2025-01-16 43.19 43.24 42.98 43.00 0.0M
2025-01-15 42.90 43.44 42.90 43.33 0.0M
2025-01-14 42.30 42.39 41.90 41.91 0.0M
2025-01-13 41.69 42.10 41.55 42.10 0.0M
2025-01-10 42.11 42.32 41.90 42.08 0.0M
2025-01-08 42.67 42.72 42.52 42.56 0.0M
2025-01-07 43.73 43.73 43.04 43.04 0.0M
2025-01-06 43.85 44.07 43.60 43.88 0.0M
2025-01-03 42.94 43.35 42.94 43.27 0.0M
2025-01-02 42.44 42.64 42.32 42.64 0.0M