Skip to main content

GX Social Media ETF (NQ: SOCL )

39.35 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.38 32.60 31.96 31.98 146,479 +0.64(+2.06%)
Aug 30, 2022 32.14 32.18 31.13 31.34 11,979 -0.63(-1.98%)
Aug 29, 2022 32.05 32.54 31.88 31.97 318,713 -0.36(-1.10%)
Aug 26, 2022 33.68 33.68 32.26 32.33 18,781 -1.13(-3.38%)
Aug 25, 2022 32.59 33.46 32.59 33.46 173,086 +1.41(+4.39%)
Aug 24, 2022 31.41 32.31 31.29 32.05 164,164 +0.38(+1.19%)
Aug 23, 2022 31.86 32.18 31.60 31.67 193,784 -0.19(-0.59%)
Aug 22, 2022 32.08 32.21 31.81 31.86 11,341 -0.58(-1.80%)
Aug 19, 2022 32.91 32.91 32.35 32.45 45,605 -0.87(-2.62%)
Aug 18, 2022 33.24 33.48 33.04 33.32 10,468 -0.26(-0.77%)
Aug 17, 2022 33.81 33.87 33.41 33.58 35,795 -0.74(-2.17%)
Aug 16, 2022 34.24 34.47 33.97 34.32 34,217 -0.17(-0.49%)
Aug 15, 2022 34.17 34.55 34.17 34.49 31,554 +0.12(+0.35%)
Aug 12, 2022 34.04 34.41 34.03 34.37 8,565 +0.28(+0.81%)
Aug 11, 2022 34.34 34.98 33.95 34.09 22,297 +0.24(+0.70%)
Aug 10, 2022 33.83 33.96 33.61 33.86 20,398 +0.62(+1.88%)
Aug 09, 2022 33.50 33.50 33.15 33.23 6,962 -0.44(-1.30%)
Aug 08, 2022 33.67 34.21 33.64 33.67 18,689 +0.02(+0.06%)
Aug 05, 2022 33.20 33.83 33.20 33.65 17,680 -0.21(-0.61%)
Aug 04, 2022 33.67 34.02 33.56 33.86 21,162 +0.42(+1.24%)
Aug 03, 2022 32.83 33.49 32.71 33.44 26,347 +0.50(+1.50%)
Aug 02, 2022 32.41 33.20 32.41 32.94 30,332 +0.45(+1.37%)
Aug 01, 2022 32.33 32.67 32.13 32.50 14,390 -0.32(-0.97%)
Jul 29, 2022 32.51 32.82 32.20 32.81 68,430 -0.12(-0.36%)
Jul 28, 2022 32.76 33.04 32.31 32.93 9,357 -0.17(-0.51%)
Jul 27, 2022 32.49 33.19 32.33 33.10 21,203 +1.28(+4.02%)
Jul 26, 2022 32.61 32.61 31.75 31.82 31,109 -0.98(-2.99%)
Jul 25, 2022 32.89 32.97 32.68 32.80 10,120 -0.10(-0.30%)
Jul 22, 2022 33.60 33.82 32.80 32.90 34,064 -1.89(-5.44%)
Jul 21, 2022 34.34 34.80 34.32 34.80 16,210 +0.58(+1.71%)
Jul 20, 2022 33.73 34.26 33.73 34.21 29,891 +0.67(+2.00%)
Jul 19, 2022 33.07 33.57 33.02 33.54 6,525 +0.99(+3.05%)
Jul 18, 2022 32.81 33.23 32.55 32.55 12,028 +0.44(+1.36%)
Jul 15, 2022 31.82 32.13 31.48 32.11 11,203 +0.57(+1.82%)
Jul 14, 2022 31.92 31.96 31.37 31.54 32,351 -0.85(-2.63%)
Jul 13, 2022 31.80 32.65 31.80 32.39 9,998 +0.07(+0.23%)
Jul 12, 2022 32.27 32.55 32.13 32.31 17,062 -0.05(-0.15%)
Jul 11, 2022 33.26 33.26 32.36 32.36 13,232 -1.84(-5.38%)
Jul 08, 2022 34.10 34.65 33.86 34.20 11,840 -0.35(-1.00%)
Jul 07, 2022 33.87 34.63 33.87 34.55 12,016 +0.75(+2.23%)
Jul 06, 2022 33.91 33.91 33.49 33.80 6,057 -0.15(-0.44%)
Jul 05, 2022 32.65 34.00 32.37 33.94 10,914 +0.80(+2.42%)
Jul 01, 2022 32.71 33.14 32.49 33.14 7,641 +0.29(+0.87%)
Jun 30, 2022 33.11 33.25 32.45 32.85 10,615 -0.81(-2.41%)
Jun 29, 2022 33.84 33.86 33.33 33.67 27,037 -0.05(-0.14%)
Jun 28, 2022 34.83 34.84 33.71 33.71 18,794 -1.09(-3.12%)
Jun 27, 2022 35.37 35.37 34.66 34.80 11,468 -0.33(-0.93%)
Jun 24, 2022 34.32 35.21 34.32 35.13 21,358 +1.48(+4.40%)
Jun 23, 2022 33.14 33.65 33.05 33.65 84,764 +0.69(+2.10%)
Jun 22, 2022 32.52 33.41 32.52 32.95 18,420 -0.31(-0.92%)
Jun 21, 2022 33.29 33.82 33.19 33.26 13,190 +0.54(+1.66%)
Jun 17, 2022 32.98 33.17 32.49 32.72 6,130 +0.19(+0.58%)
Jun 16, 2022 32.98 32.98 32.34 32.53 24,041 -1.77(-5.15%)
Jun 15, 2022 33.79 34.58 33.49 34.30 29,265 +0.83(+2.48%)
Jun 14, 2022 33.45 33.81 33.21 33.47 23,818 +0.50(+1.53%)
Jun 13, 2022 33.82 34.07 32.91 32.96 23,005 -2.10(-6.00%)
Jun 10, 2022 35.79 35.90 35.06 35.07 13,418 -0.95(-2.63%)
Jun 09, 2022 36.90 37.10 36.00 36.02 11,020 -1.47(-3.93%)
Jun 08, 2022 37.13 37.63 37.13 37.49 13,768 +0.64(+1.74%)
Jun 07, 2022 36.05 36.87 36.05 36.84 8,688 +0.32(+0.87%)
Jun 06, 2022 36.79 37.00 36.19 36.53 33,190 +0.40(+1.09%)
Jun 03, 2022 36.55 36.71 35.98 36.13 7,620 -0.88(-2.39%)
Jun 02, 2022 36.26 37.03 36.23 37.02 10,608 +1.41(+3.95%)
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.