Skip to main content

GX Social Media ETF (NQ: SOCL )

40.28 -0.07 (-0.17%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 40.36 40.48 40.28 40.28 2,961 -0.07(-0.17%)
Mar 27, 2024 40.44 40.44 40.13 40.35 1,946 +0.09(+0.22%)
Mar 26, 2024 40.29 40.85 40.26 40.26 6,370 +0.12(+0.30%)
Mar 25, 2024 40.01 40.24 40.01 40.14 4,381 -0.15(-0.37%)
Mar 22, 2024 40.33 40.33 40.19 40.29 3,792 -0.02(-0.05%)
Mar 21, 2024 40.80 40.80 40.31 40.31 5,917 -0.49(-1.20%)
Mar 20, 2024 39.98 40.80 39.95 40.80 13,762 +0.96(+2.41%)
Mar 19, 2024 39.50 40.01 39.31 39.84 14,811 -0.28(-0.70%)
Mar 18, 2024 40.08 40.13 39.84 40.12 10,182 +0.54(+1.36%)
Mar 15, 2024 39.64 39.73 39.50 39.58 6,856 -0.29(-0.73%)
Mar 14, 2024 40.38 40.47 39.85 39.87 3,638 -0.77(-1.89%)
Mar 13, 2024 40.29 40.82 40.29 40.64 7,508 +0.07(+0.17%)
Mar 12, 2024 40.16 40.72 40.16 40.57 6,963 +0.62(+1.55%)
Mar 11, 2024 39.96 40.14 39.86 39.95 8,568 +0.20(+0.50%)
Mar 08, 2024 39.97 40.38 39.75 39.75 4,197 -0.18(-0.45%)
Mar 07, 2024 39.33 39.93 39.33 39.93 7,114 +0.76(+1.94%)
Mar 06, 2024 39.64 39.74 38.93 39.17 74,207 +0.33(+0.85%)
Mar 05, 2024 39.44 39.44 38.70 38.84 6,116 -0.74(-1.87%)
Mar 04, 2024 40.12 40.12 39.50 39.58 9,198 -0.54(-1.35%)
Mar 01, 2024 39.75 40.16 39.75 40.12 6,172 +0.66(+1.67%)
Feb 29, 2024 39.57 39.76 39.36 39.46 3,750 -0.03(-0.08%)
Feb 28, 2024 39.95 39.95 39.46 39.49 13,112 -0.69(-1.72%)
Feb 27, 2024 39.95 40.32 39.95 40.18 5,465 +0.34(+0.85%)
Feb 26, 2024 40.00 40.10 39.81 39.84 3,369 -0.29(-0.72%)
Feb 23, 2024 40.20 40.23 39.91 40.13 12,073 -0.07(-0.17%)
Feb 22, 2024 40.17 40.30 39.91 40.20 5,950 +0.56(+1.41%)
Feb 21, 2024 39.59 39.67 39.47 39.64 2,327 +0.12(+0.30%)
Feb 20, 2024 39.55 39.60 39.34 39.52 7,841 -0.48(-1.20%)
Feb 16, 2024 40.09 40.30 40.00 40.00 6,229 -0.62(-1.53%)
Feb 15, 2024 39.85 40.62 39.85 40.62 6,705 +0.77(+1.93%)
Feb 14, 2024 39.40 39.97 39.38 39.85 8,946 +0.88(+2.26%)
Feb 13, 2024 39.02 39.50 38.76 38.97 41,384 -1.22(-3.04%)
Feb 12, 2024 39.82 40.77 39.82 40.19 13,342 +0.49(+1.23%)
Feb 09, 2024 39.70 39.80 39.37 39.70 9,596 -0.22(-0.55%)
Feb 08, 2024 40.07 40.23 39.22 39.92 12,578 -0.38(-0.94%)
Feb 07, 2024 40.39 40.48 40.13 40.30 7,000 -1.17(-2.82%)
Feb 06, 2024 41.18 41.50 41.04 41.47 11,981 +1.09(+2.70%)
Feb 05, 2024 40.57 40.57 40.15 40.38 5,127 -0.46(-1.13%)
Feb 02, 2024 39.98 40.84 39.98 40.84 21,006 +1.98(+5.10%)
Feb 01, 2024 38.86 38.98 38.69 38.86 4,840 +0.41(+1.07%)
Jan 31, 2024 38.47 38.97 38.25 38.45 7,948 -0.87(-2.21%)
Jan 30, 2024 39.50 39.58 39.30 39.32 4,200 -0.59(-1.48%)
Jan 29, 2024 39.64 39.98 39.45 39.91 20,598 +0.12(+0.30%)
Jan 26, 2024 39.73 40.04 39.68 39.79 6,806 +0.01(+0.03%)
Jan 25, 2024 39.86 39.90 39.66 39.78 16,120 -0.10(-0.25%)
Jan 24, 2024 40.05 40.19 39.83 39.88 11,967 +0.48(+1.22%)
Jan 23, 2024 39.05 39.58 39.05 39.40 84,596 +0.87(+2.26%)
Jan 22, 2024 38.32 38.91 38.32 38.53 16,505 -0.30(-0.77%)
Jan 19, 2024 38.42 38.90 38.42 38.83 5,896 +0.09(+0.25%)
Jan 18, 2024 38.39 38.79 38.39 38.73 7,058 +0.51(+1.32%)
Jan 17, 2024 38.11 38.28 37.82 38.23 66,408 -0.84(-2.15%)
Jan 16, 2024 39.50 39.50 39.06 39.07 11,372 -1.12(-2.79%)
Jan 12, 2024 40.61 40.74 40.19 40.19 52,492 -0.37(-0.91%)
Jan 11, 2024 40.64 40.66 40.05 40.56 50,990 +0.03(+0.07%)
Jan 10, 2024 40.23 40.62 40.23 40.53 5,918 +0.52(+1.30%)
Jan 09, 2024 40.19 40.35 40.01 40.01 11,667 -0.37(-0.92%)
Jan 08, 2024 39.59 40.38 39.59 40.38 4,072 +0.92(+2.33%)
Jan 05, 2024 39.59 39.82 39.46 39.46 5,577 -0.32(-0.80%)
Jan 04, 2024 39.60 39.85 39.58 39.78 9,319 +0.25(+0.63%)
Jan 03, 2024 39.21 39.72 39.21 39.53 7,155 -0.07(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.