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
2022-12-30 30.68 31.09 30.41 31.00 0.0M
2022-12-29 30.62 31.34 30.62 31.28 0.1M
2022-12-28 30.59 30.62 30.03 30.03 0.0M
2022-12-27 30.47 30.97 30.47 30.85 0.2M
2022-12-23 30.35 30.35 30.14 30.21 0.0M
2022-12-22 30.63 30.63 30.02 30.55 0.0M
2022-12-21 30.13 30.72 29.88 30.59 0.0M
2022-12-20 29.63 30.07 29.40 29.91 0.1M
2022-12-19 30.83 30.83 29.99 30.19 0.0M
2022-12-16 30.78 30.78 30.30 30.47 0.0M
2022-12-15 31.34 31.34 30.16 30.34 0.0M
2022-12-14 31.84 32.26 31.74 31.92 0.0M
2022-12-13 32.30 32.62 31.53 31.96 0.0M
2022-12-12 31.09 31.13 30.67 31.12 0.1M
2022-12-09 31.29 31.51 31.17 31.19 0.2M
2022-12-08 30.68 30.98 30.61 30.98 0.0M
2022-12-07 29.81 30.17 29.59 29.92 0.1M
2022-12-06 30.69 30.72 30.03 30.07 0.0M
2022-12-05 31.49 31.61 30.64 30.70 0.0M
2022-12-02 30.15 31.30 30.10 31.12 0.2M
2022-12-01 30.60 30.74 30.51 30.65 0.0M
2022-11-30 29.20 30.56 29.20 30.50 0.0M
2022-11-29 28.83 29.16 28.75 28.83 0.0M
2022-11-28 28.22 28.72 28.22 28.25 0.0M
2022-11-25 28.52 28.69 28.50 28.50 0.0M
2022-11-23 28.51 28.97 28.51 28.97 0.0M
2022-11-22 28.06 28.34 27.78 28.32 0.0M
2022-11-21 28.44 28.64 28.16 28.28 0.0M
2022-11-18 29.34 29.34 28.77 29.04 0.0M
2022-11-17 29.14 29.80 29.14 29.69 0.0M
2022-11-16 30.28 30.28 29.68 29.68 0.0M
2022-11-15 30.15 30.62 30.13 30.41 0.0M
2022-11-14 28.66 28.95 28.59 28.67 0.0M
2022-11-11 28.01 29.12 28.01 28.95 0.0M
2022-11-10 26.49 27.30 26.34 27.23 0.0M
2022-11-09 25.71 25.71 25.18 25.23 0.0M
2022-11-08 25.99 26.25 25.59 26.11 0.0M
2022-11-07 25.70 25.83 25.46 25.79 0.0M
2022-11-04 25.53 25.53 24.87 25.30 0.0M
2022-11-03 24.41 24.81 24.32 24.38 0.0M
2022-11-02 25.70 25.73 24.75 24.79 0.0M
2022-11-01 25.80 25.81 25.43 25.43 0.0M
2022-10-31 24.97 25.12 24.82 24.86 0.0M
2022-10-28 24.75 25.03 24.57 24.99 0.0M
2022-10-27 24.92 25.18 24.72 24.77 0.0M
2022-10-26 25.59 26.16 25.59 25.78 0.0M
2022-10-25 25.50 26.18 25.50 26.06 0.1M
2022-10-24 24.96 25.29 24.40 25.22 0.2M
2022-10-21 25.55 25.91 25.23 25.85 0.0M
2022-10-20 26.57 27.18 26.38 26.45 0.0M
2022-10-19 26.97 27.06 26.57 26.65 0.0M
2022-10-18 27.75 27.80 27.16 27.34 0.0M
2022-10-17 26.69 27.21 26.69 27.09 0.0M
2022-10-14 27.04 27.04 26.13 26.17 0.0M
2022-10-13 25.87 26.82 25.78 26.75 0.0M
2022-10-12 27.03 27.03 26.74 26.84 0.0M
2022-10-11 27.50 27.53 26.89 26.96 0.0M
2022-10-10 28.12 28.12 27.59 27.76 0.0M
2022-10-07 28.63 28.63 28.10 28.18 0.0M
2022-10-06 29.28 29.60 29.17 29.27 0.0M
2022-10-05 29.02 29.35 28.70 29.23 0.0M
2022-10-04 28.49 29.62 28.49 29.53 0.1M
2022-10-03 27.92 28.22 27.80 28.14 0.0M
2022-09-30 27.66 28.21 27.66 27.74 0.2M
2022-09-29 27.75 28.01 27.59 27.80 0.1M
2022-09-28 27.90 28.78 27.90 28.72 0.0M
2022-09-27 28.36 28.42 27.80 28.02 0.0M
2022-09-26 28.24 28.45 28.05 28.17 0.0M
2022-09-23 28.31 28.32 27.93 28.21 0.0M
2022-09-22 28.99 29.10 28.67 28.74 0.0M
2022-09-21 29.78 29.90 29.11 29.11 0.0M
2022-09-20 30.02 30.16 29.88 29.94 0.0M
2022-09-19 29.89 30.34 29.89 30.30 0.0M
2022-09-16 30.37 30.44 30.07 30.16 0.0M
2022-09-15 30.78 31.37 30.78 30.95 0.1M
2022-09-14 31.24 31.24 30.76 31.09 0.0M
2022-09-13 31.65 31.74 31.16 31.22 0.0M
2022-09-12 32.67 32.91 32.67 32.80 0.0M
2022-09-09 32.09 32.68 32.09 32.60 0.0M
2022-09-08 31.15 31.73 31.15 31.69 0.0M
2022-09-07 31.03 31.86 31.03 31.85 0.0M
2022-09-06 31.51 31.51 30.92 31.03 0.0M
2022-09-02 32.04 32.33 31.62 31.68 0.0M
2022-09-01 32.07 32.33 31.60 32.11 0.0M
2022-08-31 32.67 32.89 32.25 32.27 0.1M
2022-08-30 32.43 32.47 31.41 31.62 0.0M
2022-08-29 32.34 32.83 32.17 32.26 0.3M
2022-08-26 33.98 33.98 32.55 32.62 0.0M
2022-08-25 32.88 33.76 32.88 33.76 0.2M
2022-08-24 31.69 32.60 31.57 32.34 0.2M
2022-08-23 32.15 32.47 31.88 31.96 0.2M
2022-08-22 32.37 32.50 32.10 32.15 0.0M
2022-08-19 33.21 33.21 32.64 32.74 0.0M
2022-08-18 33.54 33.78 33.34 33.62 0.0M
2022-08-17 34.11 34.17 33.71 33.88 0.0M
2022-08-16 34.55 34.78 34.28 34.63 0.0M
2022-08-15 34.48 34.86 34.48 34.80 0.0M
2022-08-12 34.35 34.72 34.34 34.68 0.0M
2022-08-11 34.65 35.29 34.26 34.40 0.0M
2022-08-10 34.13 34.27 33.91 34.16 0.0M
2022-08-09 33.80 33.80 33.45 33.53 0.0M
2022-08-08 33.97 34.52 33.94 33.97 0.0M
2022-08-05 33.50 34.13 33.50 33.95 0.0M
2022-08-04 33.97 34.33 33.86 34.16 0.0M
2022-08-03 33.13 33.79 33.00 33.74 0.0M
2022-08-02 32.70 33.50 32.70 33.24 0.0M
2022-08-01 32.62 32.96 32.42 32.79 0.0M
2022-07-29 32.80 33.12 32.49 33.11 0.1M
2022-07-28 33.05 33.34 32.60 33.23 0.0M
2022-07-27 32.78 33.49 32.62 33.40 0.0M
2022-07-26 32.90 32.90 32.04 32.11 0.0M
2022-07-25 33.19 33.27 32.97 33.10 0.0M
2022-07-22 33.90 34.12 33.10 33.20 0.0M
2022-07-21 34.65 35.11 34.63 35.11 0.0M
2022-07-20 34.03 34.57 34.03 34.52 0.0M
2022-07-19 33.37 33.87 33.32 33.84 0.0M
2022-07-18 33.11 33.53 32.84 32.84 0.0M
2022-07-15 32.11 32.42 31.76 32.40 0.0M
2022-07-14 32.21 32.25 31.65 31.82 0.0M
2022-07-13 32.09 32.95 32.09 32.68 0.0M
2022-07-12 32.56 32.84 32.42 32.61 0.0M
2022-07-11 33.56 33.56 32.65 32.66 0.0M
2022-07-08 34.41 34.96 34.16 34.51 0.0M
2022-07-07 34.17 34.94 34.17 34.86 0.0M
2022-07-06 34.22 34.22 33.79 34.10 0.0M
2022-07-05 32.94 34.31 32.66 34.25 0.0M
2022-07-01 33.00 33.44 32.79 33.44 0.0M
2022-06-30 33.41 33.55 32.74 33.15 0.0M
2022-06-29 34.14 34.16 33.63 33.97 0.0M
2022-06-28 35.27 35.28 34.14 34.14 0.0M
2022-06-27 35.82 35.82 35.10 35.24 0.0M
2022-06-24 34.75 35.65 34.75 35.57 0.0M
2022-06-23 33.56 34.07 33.47 34.07 0.1M
2022-06-22 32.93 33.83 32.93 33.37 0.0M
2022-06-21 33.71 34.24 33.61 33.68 0.0M
2022-06-17 33.40 33.59 32.90 33.13 0.0M
2022-06-16 33.40 33.40 32.75 32.94 0.0M
2022-06-15 34.22 35.02 33.91 34.73 0.0M
2022-06-14 33.87 34.24 33.63 33.89 0.0M
2022-06-13 34.25 34.50 33.32 33.38 0.0M
2022-06-10 36.24 36.36 35.50 35.51 0.0M
2022-06-09 37.37 37.56 36.46 36.47 0.0M
2022-06-08 37.60 38.10 37.60 37.96 0.0M
2022-06-07 36.50 37.34 36.50 37.31 0.0M
2022-06-06 37.25 37.47 36.65 36.99 0.0M
2022-06-03 37.01 37.18 36.43 36.59 0.0M
2022-06-02 36.72 37.50 36.69 37.49 0.0M
2022-06-01 36.73 37.05 35.94 36.06 0.0M
2022-05-31 36.94 36.99 36.32 36.40 0.0M
2022-05-27 35.70 36.26 35.59 36.22 0.0M
2022-05-26 34.41 35.68 34.41 35.59 0.0M
2022-05-25 33.33 34.25 33.33 34.11 0.0M
2022-05-24 34.16 34.16 32.97 33.21 0.1M
2022-05-23 36.44 36.44 35.60 36.15 0.0M
2022-05-20 36.66 36.87 35.59 36.27 0.0M
2022-05-19 35.34 36.43 35.34 36.03 0.1M
2022-05-18 36.10 36.46 35.32 35.43 0.0M
2022-05-17 36.84 37.04 36.22 36.79 0.0M
2022-05-16 36.01 36.31 35.70 35.78 0.1M
2022-05-13 35.49 36.58 35.49 36.43 0.0M
2022-05-12 34.19 35.36 33.91 34.97 0.0M
2022-05-11 35.45 36.07 34.49 34.64 0.0M
2022-05-10 35.93 35.93 34.70 35.36 0.0M
2022-05-09 36.00 36.17 34.86 35.05 0.0M
2022-05-06 36.76 37.39 36.46 36.75 0.0M
2022-05-05 39.09 39.09 37.52 37.86 0.0M
2022-05-04 38.39 39.92 37.84 39.88 0.0M
2022-05-03 39.24 39.24 38.73 38.87 0.0M
2022-05-02 37.85 38.89 37.85 38.79 0.0M
2022-04-29 38.64 39.31 37.98 38.06 0.0M
2022-04-28 37.16 37.90 36.60 37.72 0.0M
2022-04-27 36.54 37.18 36.13 36.19 0.0M
2022-04-26 37.50 37.50 36.51 36.63 0.0M
2022-04-25 36.47 37.84 36.47 37.72 0.1M
2022-04-22 37.72 38.19 37.03 37.10 0.0M
2022-04-21 39.03 39.29 37.34 37.49 0.0M
2022-04-20 40.52 40.52 38.89 39.03 0.0M
2022-04-19 39.86 40.83 39.73 40.61 0.0M
2022-04-18 40.22 40.31 39.62 40.16 0.0M
2022-04-14 41.66 41.66 40.49 40.49 0.0M
2022-04-13 40.82 41.63 40.82 41.62 0.0M
2022-04-12 41.81 41.81 40.45 40.60 0.0M
2022-04-11 41.98 41.98 41.18 41.18 0.1M
2022-04-08 42.01 42.30 41.71 41.76 0.0M
2022-04-07 42.87 43.19 41.77 42.27 0.0M
2022-04-06 43.70 43.70 42.85 43.24 0.0M
2022-04-05 45.56 45.56 44.25 44.34 0.0M
2022-04-04 44.36 45.60 44.36 45.58 0.0M
2022-04-01 43.29 43.87 43.05 43.23 0.0M
2022-03-31 43.31 43.31 42.27 42.33 0.1M
2022-03-30 43.83 44.19 43.24 43.35 0.0M
2022-03-29 43.71 44.56 43.71 44.12 0.0M
2022-03-28 42.81 43.21 42.24 43.08 0.0M
2022-03-25 42.55 42.71 41.92 42.46 0.0M
2022-03-24 42.87 43.05 42.06 43.05 0.0M
2022-03-23 42.87 44.07 42.62 43.18 0.0M
2022-03-22 42.77 43.94 42.68 43.55 0.0M
2022-03-21 42.45 42.45 41.39 41.93 0.0M
2022-03-18 41.56 43.57 41.56 43.33 0.0M
2022-03-17 41.05 41.68 40.69 41.56 0.0M
2022-03-16 39.63 42.06 39.48 42.06 0.0M
2022-03-15 36.04 37.12 35.90 36.85 0.0M
2022-03-14 37.05 37.46 36.05 36.21 0.0M
2022-03-11 39.84 39.84 37.73 37.81 0.1M
2022-03-10 40.16 40.16 39.32 39.65 0.0M
2022-03-09 40.22 41.10 40.07 40.97 0.0M
2022-03-08 38.71 39.95 38.30 39.04 0.1M
2022-03-07 40.18 40.70 39.00 39.31 0.0M
2022-03-04 41.46 41.84 40.41 40.42 0.0M
2022-03-03 43.51 43.72 41.79 41.92 0.2M
2022-03-02 43.88 44.00 42.79 43.31 0.2M
2022-03-01 44.63 44.98 43.85 43.96 0.1M
2022-02-28 43.99 44.92 43.99 44.50 0.1M
2022-02-25 44.53 44.94 43.99 44.94 0.0M
2022-02-24 41.03 43.96 41.03 43.96 0.1M
2022-02-23 44.69 44.81 43.50 43.55 0.0M
2022-02-22 44.83 45.40 44.20 44.28 0.0M
2022-02-18 46.67 46.81 45.73 45.75 0.0M
2022-02-17 47.76 48.25 47.03 47.10 0.0M
2022-02-16 47.94 48.44 47.85 48.26 0.0M
2022-02-15 48.00 48.73 48.00 48.65 0.0M
2022-02-14 47.10 47.66 46.80 47.09 0.1M
2022-02-11 48.73 48.95 47.17 47.38 0.1M
2022-02-10 48.27 49.63 48.27 48.58 0.0M
2022-02-09 48.62 49.47 48.45 49.44 0.0M
2022-02-08 46.87 47.90 46.69 47.73 0.0M
2022-02-07 48.04 48.25 47.41 47.44 0.0M
2022-02-04 47.21 48.69 46.74 48.30 0.1M
2022-02-03 46.78 47.11 46.03 46.06 0.1M
2022-02-02 51.02 51.02 49.46 49.79 0.0M
2022-02-01 49.95 50.26 49.30 50.26 0.0M
2022-01-31 47.49 49.82 47.49 49.82 0.0M
2022-01-28 46.26 46.80 45.32 46.62 0.1M
2022-01-27 46.70 47.20 45.82 45.85 0.0M
2022-01-26 48.16 48.59 46.38 46.56 0.0M
2022-01-25 47.41 48.16 47.00 47.41 0.0M
2022-01-24 47.20 48.20 45.66 48.10 0.0M
2022-01-21 50.17 50.42 48.55 48.56 0.0M
2022-01-20 51.25 52.01 50.47 50.58 0.0M
2022-01-19 50.40 50.70 49.81 50.01 0.1M
2022-01-18 50.11 50.58 49.66 49.73 0.0M
2022-01-14 50.96 51.67 50.85 51.46 0.0M
2022-01-13 53.00 53.05 51.31 51.31 0.0M
2022-01-12 53.67 54.08 53.04 53.46 0.1M
2022-01-11 51.55 53.06 51.53 52.87 0.1M
2022-01-10 50.95 51.63 50.06 51.48 0.0M
2022-01-07 51.07 51.83 50.64 50.85 0.0M
2022-01-06 50.23 51.43 49.75 50.74 0.1M
2022-01-05 51.77 52.44 50.50 50.50 0.1M
2022-01-04 53.78 53.78 52.02 52.73 0.0M
2022-01-03 53.83 54.45 53.50 54.05 0.1M