MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SOCL — Global X Funds Global X Social Media ETF
NasdaqGlobal X Funds Global X Social Media ETF
$43.87
+0.07(+0.15%)
- O
- 42.84
- H
- 43.87
- L
- 42.84
- V
- 9.87K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$43.87
Period Return+0.8%
Period High$63.93
Period Low$41.35
Avg Daily Volume10.7K
Total Trading Days365
SOCL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $42.84 | $43.87 | $42.84 | $43.87 | +$0.07 | +0.15% | 9,870 | $43.26 | $42.84 $43.87 |
| Oct 6, 2026 | $43.80 | $43.92 | $43.65 | $43.81 | $-0.11 | -0.24% | 5,220 | $43.74 | $43.65 $43.92 |
| Oct 5, 2026 | $43.83 | $43.91 | $43.79 | $43.91 | +$0.65 | +1.51% | 2,577 | $43.85 | $43.79 $43.91 |
| Oct 2, 2026 | $43.30 | $43.66 | $43.11 | $43.26 | $-0.16 | -0.37% | 4,282 | $43.33 | $43.11 $43.66 |
| Oct 1, 2026 | $43.50 | $43.50 | $42.96 | $43.42 | +$0.13 | +0.30% | 8,716 | $43.09 | $42.96 $43.50 |
| Sep 30, 2026 | $43.52 | $43.91 | $43.29 | $43.29 | $-0.10 | -0.23% | 2,918 | $43.56 | $43.29 $43.91 |
| Sep 29, 2026 | $43.23 | $43.47 | $43.03 | $43.39 | $-0.10 | -0.22% | 5,623 | $43.15 | $43.03 $43.47 |
| Sep 28, 2026 | $43.60 | $43.61 | $43.43 | $43.49 | $-0.46 | -1.05% | 2,299 | $43.61 | $43.43 $43.61 |
| Sep 25, 2026 | $43.92 | $44.03 | $43.92 | $43.95 | $-0.07 | -0.16% | 1,195 | $43.96 | $43.92 $44.03 |
| Sep 24, 2026 | $44.11 | $44.11 | $43.84 | $44.02 | +$0.20 | +0.45% | 1,749 | $43.94 | $43.84 $44.11 |
| Sep 23, 2026 | $44.24 | $44.24 | $43.69 | $43.82 | $-0.99 | -2.20% | 104,097 | $43.83 | $43.69 $44.24 |
| Sep 22, 2026 | $45.19 | $45.36 | $44.70 | $44.81 | $-0.13 | -0.29% | 4,777 | $45.10 | $44.70 $45.36 |
| Sep 21, 2026 | $43.95 | $44.94 | $43.94 | $44.94 | +$1.55 | +3.58% | 2,441 | $44.47 | $43.94 $44.94 |
| Sep 18, 2026 | $43.48 | $43.53 | $43.34 | $43.39 | $-0.47 | -1.06% | 1,947 | $43.45 | $43.34 $43.53 |
| Sep 17, 2026 | $43.83 | $43.93 | $43.70 | $43.85 | +$0.03 | +0.06% | 1,811 | $43.83 | $43.70 $43.93 |
| Sep 16, 2026 | $44.43 | $44.46 | $43.70 | $43.83 | $-0.78 | -1.75% | 10,705 | $44.29 | $43.70 $44.46 |
| Sep 15, 2026 | $44.12 | $44.79 | $44.12 | $44.61 | $-0.30 | -0.66% | 1,457 | $44.48 | $44.12 $44.79 |
| Sep 14, 2026 | $44.14 | $45.01 | $44.14 | $44.90 | +$0.74 | +1.68% | 2,890 | $44.79 | $44.14 $45.01 |
| Sep 11, 2026 | $44.15 | $44.32 | $43.98 | $44.16 | +$0.63 | +1.44% | 15,937 | $44.13 | $43.98 $44.32 |
| Sep 10, 2026 | $43.50 | $43.76 | $43.50 | $43.53 | $-0.13 | -0.31% | 9,753 | $43.57 | $43.50 $43.76 |
| Sep 9, 2026 | $44.35 | $44.35 | $43.66 | $43.66 | $-0.61 | -1.38% | 7,333 | $43.84 | $43.66 $44.35 |
| Sep 8, 2026 | $44.80 | $44.80 | $44.18 | $44.28 | $-0.87 | -1.93% | 3,261 | $44.46 | $44.18 $44.80 |
| Sep 4, 2026 | $45.00 | $45.16 | $44.99 | $45.15 | +$0.20 | +0.45% | 2,582 | $45.08 | $44.99 $45.16 |
| Sep 3, 2026 | $45.01 | $45.05 | $44.86 | $44.95 | +$0.22 | +0.48% | 5,976 | $44.94 | $44.86 $45.05 |
| Sep 2, 2026 | $44.83 | $44.88 | $44.70 | $44.73 | +$0.64 | +1.44% | 2,320 | $44.68 | $44.70 $44.88 |
| Sep 1, 2026 | $44.35 | $44.38 | $44.10 | $44.10 | $-0.49 | -1.10% | 2,072 | $44.27 | $44.10 $44.38 |
| Aug 31, 2026 | $45.17 | $45.17 | $44.41 | $44.59 | $-0.61 | -1.36% | 7,313 | $44.69 | $44.41 $45.17 |
| Aug 28, 2026 | $45.66 | $45.66 | $45.07 | $45.20 | +$0.50 | +1.12% | 107,803 | $45.32 | $45.07 $45.66 |
| Aug 27, 2026 | $45.30 | $45.30 | $44.70 | $44.70 | $-0.25 | -0.56% | 16,449 | $44.96 | $44.70 $45.30 |
| Aug 26, 2026 | $45.18 | $45.28 | $44.95 | $44.95 | $-0.66 | -1.46% | 4,575 | $45.13 | $44.95 $45.28 |