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
2021-12-31 54.42 54.97 53.85 53.85 0.0M
2021-12-30 53.01 55.41 53.01 54.89 0.0M
2021-12-29 53.56 53.56 52.86 53.02 0.0M
2021-12-28 54.15 54.41 53.70 53.71 0.0M
2021-12-27 54.29 54.73 54.22 54.39 0.0M
2021-12-23 53.81 54.62 53.50 54.54 0.0M
2021-12-22 53.53 54.07 53.53 53.83 0.0M
2021-12-21 52.67 54.15 52.67 54.05 0.0M
2021-12-20 52.44 52.58 51.86 52.14 0.0M
2021-12-17 52.84 53.79 52.27 53.49 0.1M
2021-12-16 54.41 54.82 53.28 53.47 0.0M
2021-12-15 53.93 54.20 52.59 54.02 0.0M
2021-12-14 53.67 54.42 53.67 54.01 0.0M
2021-12-13 55.39 55.50 54.19 54.68 0.0M
2021-12-10 56.31 56.82 55.38 55.75 0.0M
2021-12-09 56.88 57.39 56.12 56.28 0.0M
2021-12-08 56.02 57.61 55.88 57.00 0.0M
2021-12-07 55.85 56.71 55.85 56.21 0.0M
2021-12-06 53.30 54.90 53.30 54.90 0.0M
2021-12-03 54.98 54.98 52.89 53.71 0.0M
2021-12-02 55.14 55.75 54.76 55.15 0.0M
2021-12-01 56.97 57.45 55.10 55.10 0.0M
2021-11-30 56.76 57.37 55.70 56.23 0.0M
2021-11-29 57.95 57.95 56.99 57.07 0.0M
2021-11-26 57.52 57.76 57.00 57.64 0.0M
2021-11-24 57.99 58.65 57.50 58.54 0.0M
2021-11-23 58.68 58.93 57.76 58.39 0.0M
2021-11-22 60.15 60.24 58.25 58.84 0.0M
2021-11-19 60.63 60.96 59.88 60.06 0.1M
2021-11-18 61.32 61.32 60.31 60.42 0.1M
2021-11-17 62.66 62.66 61.73 61.98 0.0M
2021-11-16 63.04 63.09 62.48 62.86 0.0M
2021-11-15 62.79 63.44 62.59 62.67 0.0M
2021-11-12 61.95 62.58 61.95 62.39 0.0M
2021-11-11 61.79 62.19 61.70 61.70 0.0M
2021-11-10 61.59 62.15 60.83 61.05 0.0M
2021-11-09 61.94 62.01 61.36 61.63 0.0M
2021-11-08 61.80 61.99 61.51 61.84 0.0M
2021-11-05 61.73 61.85 61.14 61.29 0.0M
2021-11-04 61.93 62.07 61.20 61.27 0.0M
2021-11-03 61.01 61.88 60.81 61.83 0.1M
2021-11-02 61.92 61.92 61.00 61.20 0.0M
2021-11-01 61.11 62.41 61.11 62.39 0.0M
2021-10-29 61.31 61.47 60.85 61.12 0.0M
2021-10-27 61.69 62.01 61.18 61.30 0.0M
2021-10-26 63.04 63.04 61.64 61.71 0.0M
2021-10-25 62.60 62.89 61.98 62.75 0.1M
2021-10-22 64.11 64.36 62.85 63.07 0.1M
2021-10-21 65.39 66.16 65.29 65.88 0.0M
2021-10-20 65.86 66.05 65.42 65.65 0.0M
2021-10-19 64.61 65.56 64.61 65.46 0.0M
2021-10-18 63.29 63.96 63.29 63.96 0.0M
2021-10-15 63.37 63.50 63.07 63.21 0.0M
2021-10-14 63.19 63.30 62.81 63.10 0.0M
2021-10-13 62.00 62.51 62.00 62.46 0.0M
2021-10-12 61.49 61.80 61.14 61.38 0.0M
2021-10-11 62.61 62.70 61.75 61.75 0.0M
2021-10-08 62.67 62.88 62.32 62.43 0.0M
2021-10-07 61.77 62.98 61.77 62.64 0.0M
2021-10-06 59.11 60.43 59.11 60.36 0.0M
2021-10-05 59.44 60.31 59.22 59.99 0.1M
2021-10-04 60.81 60.81 58.74 59.06 0.0M
2021-10-01 61.12 61.41 60.65 61.33 0.0M
2021-09-30 60.55 61.34 60.54 60.94 0.0M
2021-09-29 61.62 61.69 60.12 60.12 0.0M
2021-09-28 62.61 62.61 61.27 61.28 0.0M
2021-09-27 63.50 63.73 62.89 63.53 0.0M
2021-09-24 62.80 63.72 62.53 63.62 0.0M
2021-09-23 62.92 63.34 62.88 63.25 0.0M
2021-09-22 62.11 62.95 61.77 62.88 0.0M
2021-09-21 61.89 62.35 61.61 62.16 0.0M
2021-09-20 62.01 62.16 60.79 61.42 0.0M
2021-09-17 63.71 63.71 63.12 63.46 0.0M
2021-09-16 63.58 63.70 63.11 63.65 0.0M
2021-09-15 63.60 64.05 63.11 63.95 0.0M
2021-09-14 64.44 64.48 63.83 63.87 0.0M
2021-09-13 65.38 65.38 64.03 64.60 0.0M
2021-09-10 65.63 66.10 65.42 65.49 0.0M
2021-09-09 64.67 65.68 64.66 65.40 0.0M
2021-09-08 67.24 68.02 65.90 66.00 0.0M
2021-09-07 68.15 68.23 67.76 68.07 0.0M
2021-09-03 66.55 67.12 66.45 67.04 0.0M
2021-09-02 66.93 67.30 66.66 66.75 0.0M
2021-09-01 66.10 67.43 66.10 66.76 0.0M
2021-08-31 65.31 66.22 65.31 66.07 0.1M
2021-08-30 64.10 64.94 63.67 64.78 0.0M
2021-08-27 63.81 64.39 63.81 64.30 0.0M
2021-08-26 64.34 64.39 63.55 63.75 0.0M
2021-08-25 64.00 64.58 64.00 64.49 0.0M
2021-08-24 63.92 64.72 63.92 64.64 0.0M
2021-08-23 62.05 63.16 62.05 63.00 0.0M
2021-08-20 60.37 61.40 60.37 61.34 0.0M
2021-08-19 60.27 60.94 60.07 60.37 0.0M
2021-08-18 61.35 62.01 61.28 61.42 0.0M
2021-08-17 61.36 61.66 60.80 61.15 0.0M
2021-08-16 62.91 62.98 61.86 62.49 0.1M
2021-08-13 64.17 64.17 63.52 63.61 0.0M
2021-08-12 64.34 64.45 63.93 64.44 0.0M
2021-08-11 64.90 64.90 64.11 64.60 0.0M
2021-08-10 65.50 65.70 64.51 64.59 0.0M
2021-08-09 64.93 65.57 64.75 65.32 0.0M
2021-08-06 65.34 65.62 64.49 64.50 0.0M
2021-08-05 65.44 65.79 64.97 65.61 0.0M
2021-08-04 65.38 65.85 65.13 65.83 0.0M
2021-08-03 65.76 65.76 64.63 65.08 0.0M
2021-08-02 66.86 67.11 66.33 66.52 0.0M
2021-07-30 66.47 67.11 66.16 66.46 0.1M
2021-07-29 68.68 68.68 67.89 67.89 0.0M
2021-07-28 67.19 68.84 67.15 68.57 0.1M
2021-07-27 67.15 67.50 65.67 66.66 0.0M
2021-07-26 69.04 69.04 68.01 68.09 0.0M
2021-07-23 69.81 70.30 69.17 70.10 0.1M
2021-07-22 68.99 68.99 68.29 68.74 0.0M
2021-07-21 68.06 68.73 67.71 68.73 0.0M
2021-07-20 67.32 68.54 66.92 68.22 0.0M
2021-07-19 67.10 67.39 66.66 67.23 0.0M
2021-07-16 69.30 69.30 68.01 68.09 0.0M
2021-07-15 69.51 69.78 68.75 69.12 0.0M
2021-07-14 70.67 70.67 69.57 69.61 0.0M
2021-07-13 69.97 70.76 69.95 70.06 0.0M
2021-07-12 69.79 69.95 69.32 69.63 0.0M
2021-07-09 68.97 69.87 68.69 69.84 0.0M
2021-07-08 68.64 68.86 67.76 68.31 0.0M
2021-07-07 71.60 71.60 69.75 69.82 0.1M
2021-07-06 71.11 71.80 70.60 70.97 0.0M
2021-07-02 71.89 72.21 71.75 72.00 0.0M
2021-07-01 72.16 72.48 71.32 72.08 0.0M
2021-06-30 72.40 72.50 72.15 72.39 0.0M
2021-06-29 72.42 72.64 71.84 72.64 0.0M
2021-06-28 71.86 72.40 71.65 72.40 0.0M
2021-06-25 71.55 71.99 71.27 71.71 0.0M
2021-06-24 70.81 71.66 70.52 71.37 0.4M
2021-06-23 69.91 70.99 69.91 70.85 0.0M
2021-06-22 68.66 69.33 68.55 69.21 0.0M
2021-06-21 69.04 69.23 68.10 68.91 0.0M
2021-06-18 68.91 69.30 68.71 69.03 0.0M
2021-06-17 67.71 69.26 67.71 69.11 0.1M
2021-06-16 68.45 68.46 67.02 67.69 0.0M
2021-06-15 69.18 69.18 68.30 68.32 0.0M
2021-06-14 68.76 69.36 68.62 69.17 0.0M
2021-06-11 68.15 68.52 68.02 68.34 0.0M
2021-06-10 67.37 68.41 67.35 68.35 0.0M
2021-06-09 67.57 67.92 67.21 67.21 0.0M
2021-06-08 67.50 67.85 67.04 67.31 0.0M
2021-06-07 66.80 67.45 66.52 67.37 0.0M
2021-06-04 66.76 67.09 66.56 67.07 0.0M
2021-06-03 66.98 66.98 66.14 66.21 0.0M
2021-06-02 68.24 68.71 67.54 67.75 0.0M
2021-06-01 68.21 68.58 67.72 68.36 0.0M
2021-05-28 67.17 67.61 67.17 67.31 0.0M
2021-05-27 67.10 67.30 66.43 67.17 0.0M
2021-05-26 66.69 67.03 66.46 66.97 0.0M
2021-05-25 66.93 66.93 66.03 66.17 0.0M
2021-05-24 65.29 66.49 65.29 66.20 0.1M
2021-05-21 65.72 65.80 65.19 65.19 0.0M
2021-05-20 64.45 65.54 64.45 65.54 0.0M
2021-05-19 62.62 64.27 62.62 64.13 0.0M
2021-05-18 63.91 64.81 63.91 63.93 0.0M
2021-05-17 63.30 63.65 62.75 63.56 0.0M
2021-05-14 62.01 63.50 62.01 63.47 0.0M
2021-05-13 62.62 62.89 60.78 61.41 0.0M
2021-05-12 63.60 63.82 62.41 62.49 0.0M
2021-05-11 62.50 64.46 62.02 64.34 0.0M
2021-05-10 65.69 65.69 63.86 63.99 0.0M
2021-05-07 66.38 67.18 66.10 66.42 0.1M
2021-05-06 66.28 66.28 65.24 65.89 0.1M
2021-05-05 67.15 67.22 66.07 66.28 0.1M
2021-05-04 67.54 67.66 65.71 66.67 0.1M
2021-05-03 69.70 69.70 68.07 68.07 0.0M
2021-04-30 69.39 69.85 69.02 69.10 0.1M
2021-04-29 71.50 71.73 70.07 71.00 0.0M
2021-04-28 70.45 70.70 69.95 70.58 0.0M
2021-04-27 70.48 71.15 70.48 70.75 0.2M
2021-04-26 70.01 70.48 69.72 70.48 0.0M
2021-04-23 69.35 70.21 69.26 70.12 0.2M
2021-04-22 68.63 69.23 68.05 68.20 0.3M
2021-04-21 67.52 68.27 67.20 68.23 0.0M
2021-04-20 69.00 69.00 67.30 67.86 0.0M
2021-04-19 69.74 69.80 68.59 69.05 0.0M
2021-04-16 70.74 70.74 69.59 69.74 0.0M
2021-04-15 70.01 70.68 70.01 70.48 0.0M
2021-04-14 70.66 70.88 69.61 69.69 0.0M
2021-04-13 69.73 70.52 69.63 70.29 0.0M
2021-04-12 69.96 70.04 69.30 69.73 0.0M
2021-04-09 70.30 70.30 69.84 70.12 0.0M
2021-04-08 70.20 70.65 70.01 70.59 0.1M
2021-04-07 68.76 69.60 68.50 69.29 0.1M
2021-04-06 69.38 70.42 69.38 69.99 0.1M
2021-04-05 68.84 69.00 68.14 68.92 0.1M
2021-04-01 68.05 68.77 68.05 68.41 0.1M
2021-03-31 65.54 67.09 65.54 66.70 0.1M
2021-03-30 64.75 65.64 64.37 65.00 0.1M
2021-03-29 65.25 65.62 64.42 65.00 0.2M
2021-03-26 64.73 65.70 63.53 65.50 0.3M
2021-03-25 64.39 65.32 64.05 64.50 0.2M
2021-03-24 68.62 68.62 65.21 65.38 0.3M
2021-03-23 69.52 69.52 68.50 68.60 0.0M
2021-03-22 70.08 70.59 69.41 70.20 0.1M
2021-03-19 69.15 70.16 68.83 69.99 0.2M
2021-03-18 70.45 70.64 68.90 68.93 0.1M
2021-03-17 69.75 71.41 69.14 70.98 0.0M
2021-03-16 70.80 71.37 69.91 70.54 0.0M
2021-03-15 69.62 70.29 69.15 70.21 0.0M
2021-03-12 69.11 69.63 68.28 69.63 0.0M
2021-03-11 69.46 70.68 69.33 70.60 0.1M
2021-03-10 69.27 69.46 67.12 67.34 0.1M
2021-03-09 66.67 68.31 66.30 68.04 0.1M
2021-03-08 67.77 67.95 64.80 64.85 0.1M
2021-03-05 68.96 68.96 65.34 68.74 0.1M
2021-03-04 70.13 71.05 67.57 68.38 0.1M
2021-03-03 73.55 73.71 70.80 71.05 0.1M
2021-03-02 74.10 74.42 73.07 73.16 0.0M
2021-03-01 73.00 74.24 72.43 74.21 0.1M
2021-02-26 71.63 72.43 70.21 71.52 0.1M
2021-02-25 73.87 74.96 71.18 71.59 0.1M
2021-02-24 73.78 74.10 72.77 73.80 0.1M
2021-02-23 72.41 75.00 70.05 74.79 0.1M
2021-02-22 75.24 76.05 74.03 74.10 0.1M
2021-02-19 77.04 77.28 76.30 76.83 0.1M
2021-02-18 76.00 76.38 74.90 76.22 0.1M
2021-02-17 77.45 77.66 76.10 77.02 0.1M
2021-02-16 78.98 79.00 77.50 78.16 0.2M
2021-02-12 76.57 77.59 76.49 77.36 0.1M
2021-02-11 77.40 77.40 76.30 76.94 0.1M
2021-02-10 76.00 76.43 74.45 76.23 0.1M
2021-02-09 73.35 74.30 73.35 74.03 0.1M
2021-02-08 72.93 73.20 72.50 73.11 0.1M
2021-02-05 71.36 72.52 70.71 72.48 0.0M
2021-02-04 70.80 71.00 70.22 70.74 0.1M
2021-02-03 70.27 70.60 69.74 70.10 0.1M
2021-02-02 68.63 70.00 68.63 69.91 0.1M
2021-02-01 66.36 68.05 66.34 67.89 0.1M
2021-01-29 66.37 66.72 64.80 65.57 0.1M
2021-01-28 65.78 67.57 65.78 66.91 0.1M
2021-01-27 66.69 66.93 65.11 65.34 0.1M
2021-01-26 68.22 68.27 67.64 67.77 0.1M
2021-01-25 68.99 69.46 66.80 68.27 0.1M
2021-01-22 67.10 67.82 67.10 67.67 0.1M
2021-01-21 67.17 67.41 66.82 67.14 0.0M
2021-01-20 65.91 66.82 65.90 66.63 0.1M
2021-01-19 64.85 65.19 64.50 65.00 0.1M
2021-01-15 64.27 64.44 63.33 63.73 0.1M
2021-01-14 65.38 65.93 64.21 64.22 0.1M
2021-01-13 65.26 65.67 64.63 64.63 0.3M
2021-01-12 64.41 64.99 64.23 64.92 0.0M
2021-01-11 64.56 64.73 63.75 64.21 0.1M
2021-01-08 64.92 65.63 64.32 65.60 0.3M
2021-01-07 62.68 63.74 62.68 63.67 0.1M
2021-01-06 62.19 63.22 61.87 62.20 0.1M
2021-01-05 62.18 63.09 62.18 62.98 0.1M
2021-01-04 62.48 62.98 61.44 62.15 0.0M