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 (%)
Feb 28, 2023 33.85 34.07 33.75 33.92 28,351 +0.05(+0.15%)
Feb 27, 2023 33.82 34.09 33.76 33.87 11,225 +0.45(+1.34%)
Feb 24, 2023 33.71 33.71 33.22 33.42 146,640 -1.11(-3.22%)
Feb 23, 2023 34.92 34.92 34.13 34.53 13,652 +0.01(+0.03%)
Feb 22, 2023 34.55 34.94 34.35 34.52 10,606 +0.02(+0.06%)
Feb 21, 2023 34.80 34.85 34.40 34.50 30,396 -0.77(-2.18%)
Feb 17, 2023 35.56 35.57 34.95 35.27 43,031 -0.90(-2.48%)
Feb 16, 2023 35.91 36.61 35.91 36.17 56,951 -0.28(-0.76%)
Feb 15, 2023 35.85 36.48 35.85 36.45 23,933 -0.00(-0.01%)
Feb 14, 2023 36.00 36.63 35.88 36.46 15,126 -0.11(-0.31%)
Feb 13, 2023 36.46 36.70 36.30 36.57 31,897 +0.45(+1.24%)
Feb 10, 2023 36.38 36.65 35.94 36.12 23,465 -0.89(-2.40%)
Feb 09, 2023 37.96 38.03 36.87 37.01 26,240 -0.21(-0.55%)
Feb 08, 2023 38.10 38.10 37.11 37.22 23,122 -1.02(-2.68%)
Feb 07, 2023 37.56 38.24 37.45 38.24 25,352 +1.04(+2.80%)
Feb 06, 2023 37.14 37.43 36.87 37.20 30,532 -0.43(-1.14%)
Feb 03, 2023 38.07 38.61 37.56 37.62 75,787 -1.03(-2.67%)
Feb 02, 2023 38.09 38.91 38.09 38.66 166,444 +1.53(+4.12%)
Feb 01, 2023 36.17 37.41 36.17 37.13 58,870 +0.79(+2.19%)
Jan 31, 2023 36.00 36.36 35.83 36.33 25,383 +0.33(+0.91%)
Jan 30, 2023 36.21 36.36 35.87 36.00 25,712 -1.23(-3.31%)
Jan 27, 2023 36.76 37.38 36.57 37.24 55,711 +0.58(+1.57%)
Jan 26, 2023 36.42 36.68 36.11 36.66 28,384 +0.99(+2.79%)
Jan 25, 2023 35.51 35.75 35.05 35.67 22,627 -0.08(-0.22%)
Jan 24, 2023 35.83 35.97 35.72 35.75 19,181 -0.20(-0.57%)
Jan 23, 2023 35.60 36.02 35.42 35.95 66,379 +0.65(+1.84%)
Jan 20, 2023 34.55 35.42 34.55 35.30 82,260 +0.83(+2.42%)
Jan 19, 2023 33.91 34.66 33.91 34.46 16,582 +0.32(+0.93%)
Jan 18, 2023 34.64 35.01 34.04 34.15 17,179 -0.34(-0.98%)
Jan 17, 2023 34.51 34.51 34.04 34.48 29,732 -0.39(-1.11%)
Jan 13, 2023 34.36 34.87 34.36 34.87 20,261 +0.52(+1.52%)
Jan 12, 2023 34.53 34.53 33.78 34.35 15,090 -0.31(-0.90%)
Jan 11, 2023 34.22 34.66 34.22 34.66 11,288 +0.48(+1.39%)
Jan 10, 2023 33.38 34.28 33.38 34.19 147,396 +0.78(+2.35%)
Jan 09, 2023 33.54 33.90 33.40 33.40 16,784 +0.19(+0.57%)
Jan 06, 2023 32.68 33.23 32.39 33.21 14,921 +0.47(+1.43%)
Jan 05, 2023 32.34 32.93 32.32 32.75 16,151 -0.15(-0.45%)
Jan 04, 2023 32.37 33.02 32.25 32.89 66,363 +1.29(+4.09%)
Jan 03, 2023 31.53 31.79 31.33 31.60 85,901 +0.80(+2.61%)
Dec 30, 2022 30.48 30.89 30.21 30.80 27,839 -0.28(-0.89%)
Dec 29, 2022 30.42 31.14 30.42 31.08 102,301 +1.24(+4.16%)
Dec 28, 2022 30.39 30.42 29.83 29.83 20,777 -0.81(-2.66%)
Dec 27, 2022 30.27 30.77 30.27 30.65 210,575 +0.64(+2.12%)
Dec 23, 2022 30.15 30.15 29.94 30.01 49,321 -0.34(-1.11%)
Dec 22, 2022 30.43 30.43 29.82 30.35 11,766 -0.04(-0.13%)
Dec 21, 2022 29.93 30.52 29.69 30.39 15,633 +0.68(+2.27%)
Dec 20, 2022 29.44 29.87 29.21 29.72 54,535 -0.28(-0.93%)
Dec 19, 2022 30.63 30.63 29.79 29.99 38,761 -0.27(-0.90%)
Dec 16, 2022 30.58 30.58 30.11 30.27 21,060 +0.12(+0.41%)
Dec 15, 2022 31.14 31.14 29.96 30.14 40,274 -1.57(-4.94%)
Dec 14, 2022 31.63 32.05 31.53 31.71 23,704 -0.04(-0.14%)
Dec 13, 2022 32.09 32.41 31.32 31.75 25,713 +0.83(+2.70%)
Dec 12, 2022 30.89 30.92 30.47 30.92 94,511 -0.07(-0.22%)
Dec 09, 2022 31.09 31.30 30.97 30.99 163,128 +0.21(+0.68%)
Dec 08, 2022 30.48 30.78 30.41 30.78 20,065 +1.05(+3.54%)
Dec 07, 2022 29.62 29.97 29.40 29.73 64,920 -0.15(-0.50%)
Dec 06, 2022 30.49 30.52 29.83 29.87 34,362 -0.63(-2.05%)
Dec 05, 2022 31.29 31.40 30.44 30.50 33,435 -0.42(-1.35%)
Dec 02, 2022 29.95 31.10 29.90 30.92 156,055 +0.47(+1.53%)
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.