Skip to main content

GX Social Media ETF (NQ: SOCL )

36.90 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 36.57 37.11 36.57 36.90 9,463 +0.25(+0.68%)
Mar 29, 2023 36.49 36.66 36.40 36.65 5,456 +0.18(+0.49%)
Mar 28, 2023 36.35 36.53 36.31 36.47 8,218 +0.04(+0.11%)
Mar 27, 2023 36.51 36.53 36.20 36.43 6,351 -0.25(-0.68%)
Mar 24, 2023 36.60 36.77 36.40 36.68 5,156 -0.02(-0.05%)
Mar 23, 2023 36.74 37.27 36.31 36.70 119,920 +1.09(+3.06%)
Mar 22, 2023 35.69 36.40 35.44 35.61 15,062 -0.15(-0.42%)
Mar 21, 2023 35.19 35.76 35.17 35.76 23,117 +0.67(+1.91%)
Mar 20, 2023 34.92 35.33 34.74 35.09 12,359 +0.30(+0.86%)
Mar 17, 2023 35.14 35.14 34.60 34.79 8,597 -0.28(-0.80%)
Mar 16, 2023 33.85 35.07 33.85 35.07 7,868 +1.14(+3.36%)
Mar 15, 2023 33.41 33.93 33.23 33.93 19,432 -0.47(-1.37%)
Mar 14, 2023 34.05 34.42 34.05 34.40 7,866 +0.72(+2.14%)
Mar 13, 2023 33.24 34.03 33.12 33.68 25,267 +0.36(+1.08%)
Mar 10, 2023 33.45 33.72 33.01 33.32 27,902 -0.14(-0.42%)
Mar 09, 2023 34.33 34.54 33.43 33.46 26,099 -1.21(-3.49%)
Mar 08, 2023 34.54 34.82 34.49 34.67 11,442 -0.33(-0.94%)
Mar 07, 2023 35.47 35.57 34.91 35.00 14,543 -0.92(-2.56%)
Mar 06, 2023 36.07 36.41 35.79 35.92 26,005 +0.00(+0.00%)
Mar 03, 2023 35.21 36.02 35.17 35.92 19,536 +0.81(+2.31%)
Mar 02, 2023 34.35 35.11 34.26 35.11 20,645 +0.49(+1.43%)
Mar 01, 2023 34.89 34.96 34.53 34.62 19,550 +0.48(+1.39%)
Feb 28, 2023 34.07 34.30 33.97 34.14 28,167 +0.05(+0.15%)
Feb 27, 2023 34.04 34.31 33.98 34.09 11,152 +0.45(+1.34%)
Feb 24, 2023 33.93 33.93 33.44 33.64 145,686 -1.12(-3.22%)
Feb 23, 2023 35.15 35.15 34.35 34.76 13,564 +0.01(+0.03%)
Feb 22, 2023 34.78 35.17 34.58 34.75 10,537 +0.02(+0.06%)
Feb 21, 2023 35.03 35.07 34.63 34.73 30,199 -0.78(-2.18%)
Feb 17, 2023 35.79 35.80 35.18 35.51 42,751 -0.90(-2.48%)
Feb 16, 2023 36.15 36.85 36.15 36.41 56,581 -0.28(-0.76%)
Feb 15, 2023 36.09 36.72 36.09 36.69 23,778 -0.00(-0.01%)
Feb 14, 2023 36.24 36.87 36.12 36.69 15,028 -0.12(-0.31%)
Feb 13, 2023 36.70 36.94 36.54 36.81 31,690 +0.45(+1.24%)
Feb 10, 2023 36.62 36.89 36.18 36.36 23,313 -0.90(-2.40%)
Feb 09, 2023 38.21 38.28 37.11 37.25 26,070 -0.21(-0.55%)
Feb 08, 2023 38.35 38.35 37.35 37.46 22,972 -1.03(-2.68%)
Feb 07, 2023 37.81 38.49 37.70 38.49 25,187 +1.05(+2.80%)
Feb 06, 2023 37.38 37.68 37.11 37.44 30,334 -0.43(-1.14%)
Feb 03, 2023 38.32 38.86 37.81 37.87 75,294 -1.04(-2.67%)
Feb 02, 2023 38.34 39.17 38.34 38.91 165,361 +1.54(+4.12%)
Feb 01, 2023 36.41 37.66 36.41 37.37 58,487 +0.80(+2.19%)
Jan 31, 2023 36.24 36.60 36.06 36.57 25,218 +0.33(+0.91%)
Jan 30, 2023 36.45 36.60 36.10 36.24 25,545 -1.24(-3.31%)
Jan 27, 2023 37.00 37.63 36.81 37.48 55,349 +0.58(+1.57%)
Jan 26, 2023 36.66 36.92 36.35 36.90 28,200 +1.00(+2.79%)
Jan 25, 2023 35.74 35.98 35.28 35.90 22,480 -0.08(-0.22%)
Jan 24, 2023 36.06 36.21 35.95 35.98 19,057 -0.21(-0.57%)
Jan 23, 2023 35.83 36.26 35.65 36.19 65,947 +0.66(+1.84%)
Jan 20, 2023 34.78 35.65 34.78 35.53 81,725 +0.84(+2.42%)
Jan 19, 2023 34.13 34.89 34.13 34.69 16,475 +0.32(+0.93%)
Jan 18, 2023 34.87 35.24 34.27 34.37 17,068 -0.34(-0.98%)
Jan 17, 2023 34.74 34.74 34.26 34.71 29,539 -0.39(-1.11%)
Jan 13, 2023 34.59 35.10 34.59 35.10 20,130 +0.52(+1.52%)
Jan 12, 2023 34.76 34.76 34.00 34.58 14,992 -0.31(-0.90%)
Jan 11, 2023 34.44 34.89 34.44 34.89 11,215 +0.48(+1.39%)
Jan 10, 2023 33.60 34.50 33.59 34.41 146,437 +0.79(+2.35%)
Jan 09, 2023 33.76 34.12 33.62 33.62 16,675 +0.19(+0.57%)
Jan 06, 2023 32.89 33.45 32.61 33.43 14,824 +0.47(+1.43%)
Jan 05, 2023 32.55 33.15 32.53 32.96 16,046 -0.15(-0.45%)
Jan 04, 2023 32.58 33.24 32.46 33.11 65,931 +1.30(+4.09%)
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.