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 (%)
Jan 31, 2013 13.55 13.61 13.44 13.61 27,697 -0.01(-0.06%)
Jan 30, 2013 13.54 13.72 13.54 13.62 77,055 +0.08(+0.57%)
Jan 29, 2013 13.82 13.82 13.54 13.54 10,682 -0.24(-1.77%)
Jan 28, 2013 13.58 13.79 13.58 13.78 3,970 +0.20(+1.51%)
Jan 25, 2013 13.62 13.62 13.49 13.58 8,037 +0.09(+0.65%)
Jan 24, 2013 13.56 13.62 13.49 13.49 11,610 -0.06(-0.43%)
Jan 23, 2013 13.41 13.58 13.35 13.55 5,297 +0.24(+1.83%)
Jan 22, 2013 13.29 13.37 13.28 13.30 8,510 +0.05(+0.37%)
Jan 18, 2013 13.29 13.32 13.22 13.26 3,559 -0.03(-0.22%)
Jan 17, 2013 13.33 13.33 13.28 13.29 3,452 -0.01(-0.07%)
Jan 16, 2013 13.45 13.45 13.29 13.29 1,828 -0.14(-1.01%)
Jan 15, 2013 13.50 13.52 13.40 13.43 1,831 -0.10(-0.72%)
Jan 14, 2013 13.63 13.63 13.36 13.53 6,865 +0.06(+0.43%)
Jan 11, 2013 13.42 13.49 13.41 13.47 5,635 +0.10(+0.73%)
Jan 10, 2013 13.20 13.38 13.16 13.37 2,533 +0.29(+2.23%)
Jan 09, 2013 13.08 13.12 13.04 13.08 4,080 +0.09(+0.67%)
Jan 08, 2013 13.21 13.21 12.99 12.99 2,151 -0.15(-1.17%)
Jan 07, 2013 12.97 13.21 12.97 13.15 2,277 +0.06(+0.43%)
Jan 04, 2013 12.86 13.11 12.84 13.09 6,981 +0.15(+1.13%)
Jan 03, 2013 12.81 12.97 12.81 12.94 5,585 +0.11(+0.83%)
Jan 02, 2013 12.75 12.84 12.74 12.84 11,969 +0.24(+1.93%)
Dec 31, 2012 12.17 12.59 12.17 12.59 14,191 +0.26(+2.13%)
Dec 28, 2012 12.33 12.37 12.26 12.33 6,385 -0.07(-0.55%)
Dec 27, 2012 12.56 12.56 12.27 12.40 11,971 -0.22(-1.77%)
Dec 26, 2012 12.54 12.65 12.54 12.62 3,698 -0.04(-0.31%)
Dec 24, 2012 12.52 12.66 12.15 12.66 1,633 +0.07(+0.54%)
Dec 21, 2012 12.63 12.65 12.53 12.59 4,140 -0.13(-0.99%)
Dec 20, 2012 12.69 12.75 12.69 12.72 20,986 -0.01(-0.08%)
Dec 19, 2012 12.84 12.84 12.73 12.73 10,445 -0.07(-0.53%)
Dec 18, 2012 12.66 12.80 12.65 12.80 7,852 +0.21(+1.70%)
Dec 17, 2012 12.48 12.58 12.37 12.58 13,613 +0.15(+1.24%)
Dec 14, 2012 12.52 12.55 12.43 12.43 4,418 -0.10(-0.77%)
Dec 13, 2012 12.57 12.62 12.52 12.53 2,671 -0.03(-0.23%)
Dec 12, 2012 12.48 12.57 12.48 12.56 2,709 +0.06(+0.47%)
Dec 11, 2012 12.31 12.55 12.31 12.50 9,774 +0.15(+1.18%)
Dec 10, 2012 12.25 12.36 12.25 12.35 2,532 +0.19(+1.58%)
Dec 07, 2012 12.16 12.20 12.16 12.16 1,004 +0.00(+0.02%)
Dec 06, 2012 12.17 12.29 12.13 12.16 11,029 -0.08(-0.68%)
Dec 05, 2012 12.19 12.26 12.18 12.24 5,820 +0.10(+0.85%)
Dec 04, 2012 12.32 12.45 12.14 12.14 1,027 -0.44(-3.48%)
Nov 30, 2012 12.56 12.57 12.49 12.57 5,077 -0.05(-0.39%)
Nov 29, 2012 12.44 12.62 12.43 12.62 4,597 +0.18(+1.49%)
Nov 28, 2012 12.15 12.44 12.15 12.44 2,966 +0.22(+1.80%)
Nov 27, 2012 12.20 12.22 12.19 12.22 1,387 -0.02(-0.14%)
Nov 26, 2012 12.17 12.29 12.08 12.24 3,904 +0.12(+0.98%)
Nov 23, 2012 12.11 12.12 12.11 12.12 410 +0.03(+0.24%)
Nov 21, 2012 11.96 12.11 11.92 12.09 2,979 +0.19(+1.64%)
Nov 20, 2012 11.85 12.02 11.85 11.89 2,409 +0.07(+0.58%)
Nov 19, 2012 11.75 11.85 11.75 11.83 9,575 +0.29(+2.53%)
Nov 16, 2012 11.57 11.64 11.49 11.53 10,451 -0.15(-1.25%)
Nov 15, 2012 11.63 11.68 11.55 11.68 13,398 -0.02(-0.17%)
Nov 14, 2012 11.85 11.85 11.70 11.70 4,017 +0.00(+0.00%)
Nov 13, 2012 11.70 11.78 11.70 11.70 11,481 -0.05(-0.41%)
Nov 12, 2012 11.69 11.78 11.55 11.75 3,745 +0.08(+0.67%)
Nov 09, 2012 11.86 11.86 11.67 11.67 10,335 -0.32(-2.68%)
Nov 08, 2012 12.34 12.34 11.99 11.99 8,977 -0.20(-1.68%)
Nov 07, 2012 12.26 12.26 12.13 12.20 2,030 -0.19(-1.57%)
Nov 06, 2012 12.43 12.43 12.39 12.39 1,438 -0.12(-0.93%)
Nov 05, 2012 12.37 12.53 12.35 12.51 3,509 +0.22(+1.82%)
Nov 02, 2012 12.48 12.48 12.28 12.28 4,109 -0.15(-1.17%)
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.