Skip to main content

GX Social Media ETF (NQ: SOCL )

41.95 -0.16 (-0.37%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 42.47 42.68 42.03 42.10 4,572 -0.73(-1.70%)
Jul 16, 2024 42.88 43.01 42.71 42.83 5,852 -0.18(-0.42%)
Jul 15, 2024 43.19 43.53 42.99 43.01 5,186 -0.40(-0.91%)
Jul 12, 2024 43.60 43.73 43.33 43.41 3,063 +0.12(+0.27%)
Jul 11, 2024 43.80 43.80 43.21 43.29 3,707 -0.08(-0.18%)
Jul 10, 2024 43.64 43.68 43.37 43.37 4,500 -0.25(-0.57%)
Jul 09, 2024 43.15 43.65 43.08 43.62 4,692 +0.69(+1.61%)
Jul 08, 2024 42.90 42.96 42.67 42.93 15,055 +0.27(+0.63%)
Jul 05, 2024 42.41 42.69 42.32 42.66 9,517 +0.17(+0.40%)
Jul 03, 2024 42.34 42.68 42.34 42.49 4,498 +0.34(+0.81%)
Jul 02, 2024 41.72 42.15 41.63 42.15 5,359 +0.27(+0.64%)
Jul 01, 2024 41.98 41.98 41.88 41.88 1,381 -0.35(-0.83%)
Jun 28, 2024 42.45 42.45 42.23 42.23 2,378 -0.12(-0.28%)
Jun 27, 2024 42.55 42.82 42.34 42.35 7,440 -0.45(-1.04%)
Jun 26, 2024 42.19 42.80 42.19 42.80 3,492 +0.33(+0.78%)
Jun 25, 2024 42.05 42.59 42.05 42.47 4,956 +0.32(+0.76%)
Jun 24, 2024 42.17 42.60 42.11 42.15 4,544 -0.12(-0.28%)
Jun 21, 2024 42.08 42.27 41.99 42.27 10,541 +0.02(+0.05%)
Jun 20, 2024 41.37 42.33 41.37 42.25 70,207 -0.27(-0.63%)
Jun 18, 2024 42.16 42.58 42.16 42.52 29,433 -0.06(-0.14%)
Jun 17, 2024 42.26 42.72 42.12 42.58 106,821 +0.20(+0.47%)
Jun 14, 2024 42.04 42.59 42.04 42.38 7,224 -0.27(-0.63%)
Jun 13, 2024 42.65 43.06 42.45 42.65 4,458 +0.07(+0.16%)
Jun 12, 2024 42.90 43.04 42.58 42.58 11,971 -0.01(-0.02%)
Jun 11, 2024 42.23 42.59 42.15 42.59 6,312 +0.00(+0.00%)
Jun 10, 2024 42.41 42.59 42.31 42.59 3,627 +0.11(+0.26%)
Jun 07, 2024 42.62 42.74 42.40 42.48 3,936 -0.76(-1.75%)
Jun 06, 2024 42.88 43.23 42.88 43.23 3,983 -0.04(-0.09%)
Jun 05, 2024 42.61 43.27 42.61 43.27 37,640 +0.74(+1.74%)
Jun 04, 2024 42.45 42.76 42.19 42.54 32,178 +0.36(+0.85%)
Jun 03, 2024 42.22 42.40 41.97 42.18 4,986 +0.34(+0.81%)
May 31, 2024 41.93 41.93 41.39 41.84 4,781 -0.38(-0.90%)
May 30, 2024 42.19 42.37 42.05 42.22 3,503 -0.14(-0.33%)
May 29, 2024 41.92 42.36 41.92 42.36 3,029 -0.29(-0.68%)
May 28, 2024 42.56 43.29 42.46 42.65 3,944 +0.01(+0.02%)
May 24, 2024 42.45 42.77 41.95 42.64 88,460 +0.09(+0.21%)
May 23, 2024 43.51 43.82 42.55 42.55 6,276 -0.91(-2.09%)
May 22, 2024 43.62 43.62 43.33 43.45 1,888 -0.05(-0.11%)
May 21, 2024 43.78 43.89 43.49 43.50 8,211 -1.07(-2.39%)
May 20, 2024 44.79 44.80 44.39 44.57 13,885 -0.12(-0.27%)
May 17, 2024 44.68 44.87 44.68 44.69 2,606 -0.12(-0.27%)
May 16, 2024 44.82 44.82 44.74 44.81 1,699 +0.36(+0.81%)
May 15, 2024 44.10 44.59 44.10 44.45 2,088 +0.40(+0.91%)
May 14, 2024 43.74 44.25 43.74 44.05 5,049 +0.19(+0.43%)
May 13, 2024 43.39 43.98 43.39 43.86 41,761 +0.82(+1.90%)
May 10, 2024 43.47 43.47 43.02 43.05 1,349 -0.54(-1.24%)
May 09, 2024 43.20 43.69 43.03 43.58 4,265 +0.39(+0.90%)
May 08, 2024 42.88 43.40 42.35 43.20 7,808 -0.39(-0.89%)
May 07, 2024 43.61 43.84 43.45 43.58 7,039 -0.64(-1.44%)
May 06, 2024 43.75 44.22 43.59 44.22 65,386 +0.73(+1.67%)
May 03, 2024 43.70 43.74 43.25 43.49 3,743 +0.38(+0.88%)
May 02, 2024 42.52 43.26 42.41 43.12 73,820 +1.65(+3.97%)
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.