Skip to main content

GX Social Media ETF (NQ: SOCL )

42.97 +0.28 (+0.67%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 42.33 42.69 42.25 42.69 6,297 +0.00(+0.00%)
Jun 10, 2024 42.51 42.69 42.41 42.69 3,619 +0.11(+0.26%)
Jun 07, 2024 42.72 42.85 42.50 42.58 3,927 -0.76(-1.75%)
Jun 06, 2024 42.98 43.34 42.98 43.34 3,974 -0.04(-0.09%)
Jun 05, 2024 42.71 43.38 42.71 43.38 37,549 +0.74(+1.74%)
Jun 04, 2024 42.55 42.86 42.29 42.64 32,100 +0.36(+0.85%)
Jun 03, 2024 42.32 42.50 42.07 42.28 4,974 +0.34(+0.81%)
May 31, 2024 42.03 42.03 41.49 41.94 4,770 -0.38(-0.90%)
May 30, 2024 42.29 42.48 42.15 42.32 3,495 -0.14(-0.33%)
May 29, 2024 42.02 42.46 42.02 42.46 3,022 -0.29(-0.68%)
May 28, 2024 42.66 43.40 42.56 42.75 3,935 +0.01(+0.02%)
May 24, 2024 42.55 42.87 42.05 42.74 88,246 +0.09(+0.21%)
May 23, 2024 43.62 43.93 42.65 42.65 6,261 -0.91(-2.09%)
May 22, 2024 43.73 43.73 43.44 43.56 1,884 -0.05(-0.11%)
May 21, 2024 43.89 44.00 43.60 43.61 8,192 -1.07(-2.39%)
May 20, 2024 44.90 44.91 44.50 44.68 13,852 -0.12(-0.27%)
May 17, 2024 44.79 44.98 44.79 44.80 2,600 -0.12(-0.27%)
May 16, 2024 44.92 44.92 44.85 44.92 1,695 +0.36(+0.81%)
May 15, 2024 44.21 44.70 44.21 44.56 2,083 +0.40(+0.91%)
May 14, 2024 43.85 44.36 43.85 44.16 5,037 +0.19(+0.43%)
May 13, 2024 43.50 44.09 43.50 43.97 41,660 +0.82(+1.90%)
May 10, 2024 43.58 43.58 43.12 43.15 1,346 -0.54(-1.24%)
May 09, 2024 43.30 43.80 43.14 43.69 4,255 +0.39(+0.90%)
May 08, 2024 42.98 43.51 42.45 43.30 7,790 -0.39(-0.89%)
May 07, 2024 43.72 43.95 43.56 43.69 7,022 -0.64(-1.44%)
May 06, 2024 43.86 44.33 43.70 44.33 65,228 +0.73(+1.67%)
May 03, 2024 43.81 43.85 43.36 43.60 3,734 +0.38(+0.88%)
May 02, 2024 42.62 43.37 42.51 43.22 73,642 +1.65(+3.97%)
May 01, 2024 41.45 42.26 41.45 41.57 7,789 +1.10(+2.72%)
Apr 30, 2024 41.18 41.27 40.37 40.47 8,755 -0.67(-1.63%)
Apr 29, 2024 41.45 41.45 40.62 41.14 14,971 -0.01(-0.02%)
Apr 26, 2024 41.01 41.25 40.71 41.15 8,731 +1.50(+3.78%)
Apr 25, 2024 38.67 39.83 38.58 39.65 13,324 -0.48(-1.20%)
Apr 24, 2024 40.29 40.30 39.72 40.13 39,405 +0.17(+0.43%)
Apr 23, 2024 39.49 40.00 39.49 39.96 15,102 +1.06(+2.72%)
Apr 22, 2024 38.82 39.14 38.67 38.90 7,498 +0.51(+1.33%)
Apr 19, 2024 38.62 38.79 38.27 38.39 5,919 -0.56(-1.44%)
Apr 18, 2024 38.42 39.17 38.16 38.95 73,814 +0.79(+2.07%)
Apr 17, 2024 38.37 38.46 38.07 38.16 10,304 -0.20(-0.52%)
Apr 16, 2024 38.24 38.37 38.08 38.36 5,594 -0.02(-0.05%)
Apr 15, 2024 39.35 39.35 38.23 38.38 166,530 -0.74(-1.89%)
Apr 12, 2024 39.62 39.62 39.03 39.12 3,689 -1.08(-2.69%)
Apr 11, 2024 40.15 40.28 39.81 40.20 5,319 +0.35(+0.88%)
Apr 10, 2024 40.01 40.48 39.71 39.85 5,557 -0.78(-1.92%)
Apr 09, 2024 40.48 40.67 40.11 40.63 4,778 +0.29(+0.72%)
Apr 08, 2024 40.44 40.60 40.34 40.34 6,021 -0.29(-0.71%)
Apr 05, 2024 40.24 40.69 40.24 40.63 7,227 +0.46(+1.15%)
Apr 04, 2024 40.85 41.06 40.17 40.17 8,618 -0.55(-1.35%)
Apr 03, 2024 40.50 40.74 40.50 40.72 2,954 +0.47(+1.17%)
Apr 02, 2024 39.99 40.25 39.94 40.25 2,966 -0.39(-0.96%)
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.