Global X Social Media ETF (SOCL)
NASDAQ: SOCL · Real-Time Price · USD
55.21
-0.33 (-0.59%)
Dec 31, 2025, 4:00 PM EST - Market closed
SOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 55.51 | 55.51 | 55.11 | 55.49 | 55.36 | -0.22% | 4,870 |
| Dec 1, 2025 | 55.41 | 55.69 | 55.25 | 55.61 | 55.48 | 0.32% | 2,303 |
| Nov 28, 2025 | 55.06 | 55.57 | 55.00 | 55.44 | 55.31 | 0.07% | 7,061 |
| Nov 26, 2025 | 55.63 | 55.70 | 55.29 | 55.40 | 55.27 | -0.52% | 4,327 |
| Nov 25, 2025 | 55.25 | 55.69 | 55.25 | 55.69 | 55.56 | 1.45% | 3,956 |
| Nov 24, 2025 | 54.25 | 54.90 | 54.25 | 54.90 | 54.77 | 3.05% | 3,541 |
| Nov 21, 2025 | 52.97 | 53.61 | 52.44 | 53.27 | 53.15 | 1.82% | 4,141 |
| Nov 20, 2025 | 54.25 | 54.25 | 52.25 | 52.32 | 52.20 | -1.85% | 3,918 |
| Nov 19, 2025 | 53.52 | 53.74 | 53.20 | 53.31 | 53.18 | -0.68% | 4,142 |
| Nov 18, 2025 | 53.14 | 53.88 | 52.60 | 53.67 | 53.54 | -0.44% | 13,232 |
| Nov 17, 2025 | 54.62 | 54.83 | 53.73 | 53.91 | 53.78 | -1.62% | 37,329 |
| Nov 14, 2025 | 54.69 | 55.39 | 54.57 | 54.80 | 54.67 | -0.87% | 10,835 |
| Nov 13, 2025 | 56.02 | 56.18 | 55.13 | 55.28 | 55.15 | -2.45% | 2,992 |
| Nov 12, 2025 | 56.85 | 56.85 | 56.35 | 56.67 | 56.53 | -0.79% | 5,575 |
| Nov 11, 2025 | 57.05 | 57.18 | 56.98 | 57.12 | 56.98 | 0.12% | 5,031 |
| Nov 10, 2025 | 56.55 | 57.14 | 56.55 | 57.05 | 56.92 | 2.46% | 2,357 |
| Nov 7, 2025 | 55.12 | 55.83 | 54.71 | 55.68 | 55.55 | -0.62% | 9,787 |
| Nov 6, 2025 | 56.22 | 56.61 | 56.02 | 56.03 | 55.90 | -1.39% | 35,222 |
| Nov 5, 2025 | 56.61 | 57.14 | 56.61 | 56.82 | 56.69 | 0.15% | 3,224 |
| Nov 4, 2025 | 57.62 | 57.62 | 56.69 | 56.73 | 56.60 | -2.30% | 15,699 |
| Nov 3, 2025 | 58.36 | 58.36 | 58.00 | 58.07 | 57.93 | 0.13% | 3,324 |
| Oct 31, 2025 | 57.98 | 58.46 | 57.94 | 57.99 | 57.86 | 0.83% | 2,489 |
| Oct 30, 2025 | 58.23 | 58.23 | 57.52 | 57.52 | 57.38 | -3.77% | 5,413 |
| Oct 29, 2025 | 59.55 | 60.05 | 59.40 | 59.77 | 59.63 | 0.65% | 10,358 |
| Oct 28, 2025 | 59.60 | 59.71 | 59.27 | 59.39 | 59.25 | -0.50% | 3,873 |
| Oct 27, 2025 | 59.56 | 59.73 | 59.56 | 59.69 | 59.55 | 2.04% | 3,171 |
| Oct 24, 2025 | 58.41 | 58.61 | 58.41 | 58.49 | 58.36 | 1.23% | 4,637 |
| Oct 23, 2025 | 57.95 | 57.95 | 57.65 | 57.78 | 57.65 | 0.45% | 2,914 |
| Oct 22, 2025 | 58.10 | 58.12 | 57.05 | 57.52 | 57.39 | -1.28% | 6,318 |
| Oct 21, 2025 | 58.13 | 58.44 | 58.13 | 58.27 | 58.14 | -0.07% | 20,719 |