Skip to main content

GX Social Media ETF (NQ: SOCL )

42.23 -0.12 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.17 17.25 17.01 17.12 63,283 -0.17(-1.01%)
Aug 28, 2015 17.08 17.30 17.08 17.29 37,946 +0.17(+0.96%)
Aug 27, 2015 16.97 17.23 16.86 17.13 31,969 +0.51(+3.04%)
Aug 26, 2015 16.48 16.68 16.08 16.62 54,544 +0.50(+3.07%)
Aug 25, 2015 16.77 16.77 16.13 16.13 100,633 +0.26(+1.65%)
Aug 24, 2015 15.33 16.32 14.77 15.86 173,407 -0.81(-4.84%)
Aug 21, 2015 16.82 17.07 16.67 16.67 156,670 -0.61(-3.54%)
Aug 20, 2015 17.60 17.67 17.16 17.28 73,579 -0.55(-3.10%)
Aug 19, 2015 17.84 17.98 17.69 17.84 79,780 -0.11(-0.60%)
Aug 18, 2015 17.96 18.02 17.85 17.94 58,224 -0.20(-1.12%)
Aug 17, 2015 18.05 18.20 18.00 18.15 19,124 -0.06(-0.32%)
Aug 14, 2015 18.16 18.25 18.13 18.20 22,861 +0.13(+0.70%)
Aug 13, 2015 18.22 18.22 18.05 18.08 47,931 +0.00(+0.00%)
Aug 12, 2015 17.95 18.13 17.70 18.08 165,568 -0.20(-1.12%)
Aug 11, 2015 18.38 18.51 18.12 18.28 33,127 -0.27(-1.47%)
Aug 10, 2015 18.34 18.61 18.34 18.55 63,740 +0.31(+1.70%)
Aug 07, 2015 18.21 18.33 18.13 18.24 11,644 +0.05(+0.27%)
Aug 06, 2015 18.39 18.44 18.16 18.19 60,282 -0.26(-1.42%)
Aug 05, 2015 18.50 18.63 18.42 18.46 42,887 +0.14(+0.79%)
Aug 04, 2015 18.24 18.40 18.18 18.31 35,364 +0.07(+0.37%)
Aug 03, 2015 18.40 18.40 18.15 18.24 32,444 -0.24(-1.31%)
Jul 31, 2015 18.70 18.70 18.49 18.49 50,040 -0.17(-0.94%)
Jul 30, 2015 18.75 18.78 18.57 18.66 126,045 -0.24(-1.28%)
Jul 29, 2015 18.80 18.90 18.59 18.90 23,173 -0.16(-0.82%)
Jul 28, 2015 18.86 19.07 18.64 19.06 70,253 +0.38(+2.03%)
Jul 27, 2015 18.86 18.86 18.64 18.68 71,651 -0.58(-3.03%)
Jul 24, 2015 19.60 19.60 19.22 19.26 27,331 -0.12(-0.60%)
Jul 23, 2015 19.41 19.53 19.33 19.38 11,516 +0.00(+0.00%)
Jul 22, 2015 19.53 19.55 19.35 19.38 66,371 -0.24(-1.24%)
Jul 21, 2015 19.54 19.69 19.49 19.62 43,918 +0.13(+0.65%)
Jul 20, 2015 19.59 19.61 19.40 19.50 37,314 +0.00(+0.00%)
Jul 17, 2015 19.50 19.62 19.47 19.50 51,663 +0.39(+2.03%)
Jul 16, 2015 18.95 19.13 18.93 19.11 107,540 +0.39(+2.08%)
Jul 15, 2015 19.05 19.09 18.72 18.72 41,538 -0.40(-2.08%)
Jul 14, 2015 18.93 19.21 18.88 19.12 34,763 +0.22(+1.18%)
Jul 13, 2015 18.83 18.92 18.74 18.89 53,624 +0.28(+1.51%)
Jul 10, 2015 18.88 18.88 18.53 18.61 31,637 +0.14(+0.74%)
Jul 09, 2015 18.49 18.69 18.47 18.48 99,894 +0.55(+3.09%)
Jul 08, 2015 17.95 18.11 17.91 17.92 114,908 -0.56(-3.05%)
Jul 07, 2015 18.55 18.55 17.87 18.49 66,293 -0.22(-1.19%)
Jul 06, 2015 18.96 18.98 18.64 18.71 149,161 -0.63(-3.26%)
Jul 02, 2015 19.38 19.34 19.34 19.34 31,809 -0.02(-0.10%)
Jul 01, 2015 19.65 19.65 19.34 19.36 10,999 -0.11(-0.55%)
Jun 30, 2015 19.41 19.55 19.38 19.47 95,151 +0.28(+1.47%)
Jun 29, 2015 19.49 19.49 19.17 19.19 113,843 -0.71(-3.56%)
Jun 26, 2015 20.16 20.16 19.81 19.89 65,325 -0.27(-1.35%)
Jun 25, 2015 20.26 20.28 20.15 20.17 16,147 -0.13(-0.62%)
Jun 24, 2015 20.33 20.35 20.23 20.29 29,098 -0.05(-0.24%)
Jun 23, 2015 20.18 20.35 20.14 20.34 44,641 +0.18(+0.92%)
Jun 22, 2015 20.33 20.33 20.12 20.16 90,850 +0.03(+0.14%)
Jun 19, 2015 20.23 20.23 20.11 20.13 10,856 -0.12(-0.58%)
Jun 18, 2015 20.16 20.25 20.07 20.24 26,974 +0.13(+0.63%)
Jun 17, 2015 20.07 20.25 20.01 20.12 20,461 +0.17(+0.88%)
Jun 16, 2015 19.96 20.02 19.90 19.94 31,130 -0.07(-0.34%)
Jun 15, 2015 20.08 20.08 19.96 20.01 14,823 -0.23(-1.15%)
Jun 12, 2015 20.13 20.24 20.12 20.24 23,044 +0.05(+0.24%)
Jun 11, 2015 20.20 20.26 20.14 20.20 14,790 +0.00(+0.00%)
Jun 10, 2015 20.06 20.23 20.06 20.20 14,954 +0.21(+1.07%)
Jun 09, 2015 20.07 20.07 19.73 19.98 32,534 -0.08(-0.39%)
Jun 08, 2015 20.33 20.40 19.99 20.06 37,139 -0.42(-2.04%)
Jun 05, 2015 20.20 20.48 20.12 20.48 70,871 +0.24(+1.20%)
Jun 04, 2015 20.36 20.40 20.18 20.23 88,994 -0.17(-0.86%)
Jun 03, 2015 20.16 20.47 20.16 20.41 97,703 +0.25(+1.25%)
Jun 02, 2015 19.98 20.21 19.98 20.16 39,041 +0.19(+0.97%)
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.