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 31, 2017 24.17 24.24 24.17 24.19 7,832 -0.11(-0.44%)
Mar 30, 2017 24.30 24.36 24.28 24.30 14,941 -0.04(-0.16%)
Mar 29, 2017 24.26 24.35 24.17 24.34 13,542 +0.15(+0.61%)
Mar 28, 2017 24.23 24.29 24.12 24.19 20,155 -0.01(-0.04%)
Mar 27, 2017 23.85 24.23 23.81 24.20 31,777 +0.10(+0.40%)
Mar 24, 2017 24.07 24.21 24.01 24.11 18,690 +0.15(+0.61%)
Mar 23, 2017 23.87 24.04 23.87 23.96 14,638 +0.06(+0.24%)
Mar 22, 2017 23.64 23.93 23.56 23.90 16,325 +0.25(+1.07%)
Mar 21, 2017 24.34 24.34 23.65 23.65 14,419 -0.52(-2.14%)
Mar 20, 2017 24.21 24.23 24.13 24.16 23,731 +0.01(+0.04%)
Mar 17, 2017 24.16 24.19 24.06 24.16 12,299 +0.08(+0.32%)
Mar 16, 2017 24.04 24.16 24.04 24.08 102,828 +0.22(+0.94%)
Mar 15, 2017 23.78 23.90 23.65 23.85 15,486 +0.14(+0.58%)
Mar 14, 2017 23.77 23.77 23.63 23.72 16,223 -0.16(-0.65%)
Mar 13, 2017 23.81 23.90 23.81 23.87 10,720 +0.16(+0.66%)
Mar 10, 2017 23.79 23.79 23.68 23.72 169,838 +0.07(+0.29%)
Mar 09, 2017 23.80 23.80 23.54 23.65 15,704 -0.20(-0.82%)
Mar 08, 2017 23.80 23.95 23.74 23.84 67,855 +0.24(+1.03%)
Mar 07, 2017 23.64 23.69 23.56 23.60 89,944 -0.04(-0.16%)
Mar 06, 2017 23.68 23.70 23.56 23.64 51,783 -0.06(-0.25%)
Mar 03, 2017 23.66 23.71 23.60 23.70 49,423 +0.19(+0.79%)
Mar 02, 2017 23.79 23.81 23.51 23.51 51,316 -0.44(-1.83%)
Mar 01, 2017 23.75 23.95 23.70 23.95 52,165 +0.35(+1.49%)
Feb 28, 2017 23.77 23.80 23.59 23.60 67,686 -0.20(-0.86%)
Feb 27, 2017 23.79 23.90 23.70 23.80 296,147 +0.05(+0.21%)
Feb 24, 2017 23.49 23.76 23.49 23.76 19,803 +0.00(+0.00%)
Feb 23, 2017 24.22 24.22 23.61 23.76 53,978 -0.42(-1.74%)
Feb 22, 2017 24.02 24.23 24.02 24.17 176,027 +0.18(+0.73%)
Feb 21, 2017 23.90 24.06 23.90 24.00 171,620 +0.11(+0.45%)
Feb 17, 2017 23.89 23.89 23.89 0 +0.11(+0.45%)
Feb 16, 2017 23.68 23.90 23.67 23.78 21,742 +0.20(+0.87%)
Feb 15, 2017 23.46 23.63 23.43 23.58 11,557 +0.18(+0.75%)
Feb 14, 2017 23.30 23.40 23.24 23.40 84,841 +0.13(+0.54%)
Feb 13, 2017 23.26 23.34 23.13 23.28 278,544 +0.12(+0.51%)
Feb 10, 2017 23.20 23.25 23.13 23.16 88,566 -0.25(-1.08%)
Feb 09, 2017 23.47 23.60 23.36 23.41 71,176 -0.29(-1.23%)
Feb 08, 2017 23.50 23.71 23.41 23.71 15,467 +0.25(+1.08%)
Feb 07, 2017 23.37 23.54 23.37 23.45 23,520 +0.09(+0.38%)
Feb 06, 2017 23.19 23.40 23.14 23.36 40,682 +0.12(+0.52%)
Feb 03, 2017 23.21 23.32 23.21 23.24 25,006 +0.04(+0.15%)
Feb 02, 2017 23.03 23.28 22.97 23.21 28,665 +0.16(+0.68%)
Feb 01, 2017 23.16 23.16 22.92 23.05 22,782 +0.03(+0.13%)
Jan 31, 2017 22.82 23.08 22.82 23.02 24,647 +0.27(+1.20%)
Jan 30, 2017 22.95 22.95 22.69 22.75 35,827 -0.29(-1.27%)
Jan 27, 2017 23.14 23.19 23.00 23.04 30,512 -0.12(-0.51%)
Jan 26, 2017 23.29 23.29 23.11 23.16 21,529 -0.08(-0.36%)
Jan 25, 2017 23.14 23.25 23.13 23.24 154,285 +0.24(+1.04%)
Jan 24, 2017 22.93 23.01 22.87 23.00 20,197 -0.01(-0.04%)
Jan 23, 2017 22.62 23.01 22.50 23.01 10,404 +0.43(+1.90%)
Jan 20, 2017 22.66 22.66 22.52 22.58 29,035 -0.07(-0.30%)
Jan 19, 2017 22.71 22.71 22.56 22.65 10,477 -0.09(-0.39%)
Jan 18, 2017 22.76 22.76 22.62 22.74 22,462 +0.02(+0.09%)
Jan 17, 2017 22.69 22.76 22.62 22.72 44,714 -0.04(-0.17%)
Jan 13, 2017 22.76 22.76 22.76 0 +0.21(+0.95%)
Jan 12, 2017 22.53 22.56 22.31 22.55 21,193 -0.01(-0.04%)
Jan 11, 2017 22.57 22.59 22.38 22.56 16,144 +0.04(+0.17%)
Jan 10, 2017 22.48 22.60 22.48 22.52 13,316 +0.06(+0.26%)
Jan 09, 2017 22.26 22.46 22.26 22.46 286,671 +0.22(+1.01%)
Jan 06, 2017 22.25 22.29 22.10 22.23 84,453 -0.32(-1.43%)
Jan 05, 2017 21.70 22.56 21.70 22.56 31,979 +0.91(+4.19%)
Jan 04, 2017 21.31 21.66 21.31 21.65 67,323 +0.36(+1.70%)
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.