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 29, 2016 17.47 17.82 17.47 17.79 20,763 +0.38(+2.18%)
Jan 28, 2016 17.52 17.65 17.29 17.41 9,227 +0.26(+1.53%)
Jan 27, 2016 17.25 17.46 17.01 17.15 10,798 -0.14(-0.79%)
Jan 26, 2016 17.24 17.31 17.14 17.29 18,494 +0.10(+0.57%)
Jan 25, 2016 17.24 17.32 17.08 17.19 17,735 -0.07(-0.39%)
Jan 22, 2016 17.20 17.35 17.14 17.26 15,064 +0.55(+3.26%)
Jan 21, 2016 16.47 16.96 16.43 16.71 91,974 +0.09(+0.53%)
Jan 20, 2016 16.58 16.79 16.12 16.62 1,536,795 -0.36(-2.12%)
Jan 19, 2016 17.17 17.29 16.80 16.98 442,541 -0.01(-0.06%)
Jan 15, 2016 17.03 16.99 16.99 16.99 45,284 -0.55(-3.11%)
Jan 14, 2016 17.29 17.67 16.95 17.54 59,066 +0.28(+1.61%)
Jan 13, 2016 17.74 17.77 17.18 17.26 91,237 -0.37(-2.08%)
Jan 12, 2016 17.64 17.79 17.39 17.63 24,899 +0.09(+0.50%)
Jan 11, 2016 17.85 17.98 17.35 17.54 32,051 -0.24(-1.37%)
Jan 08, 2016 18.17 18.22 17.78 17.78 29,369 -0.30(-1.67%)
Jan 07, 2016 18.35 18.50 18.02 18.08 98,952 -0.68(-3.63%)
Jan 06, 2016 18.69 18.87 18.61 18.77 82,149 -0.21(-1.13%)
Jan 05, 2016 19.02 19.05 18.93 18.98 14,673 +0.18(+0.98%)
Jan 04, 2016 18.98 19.22 18.51 18.80 49,147 -0.56(-2.87%)
Dec 31, 2015 19.41 19.35 19.35 19.35 13,554 -0.05(-0.25%)
Dec 30, 2015 19.55 19.56 19.40 19.40 16,634 -0.20(-1.04%)
Dec 29, 2015 19.55 19.62 19.49 19.60 64,483 +0.21(+1.06%)
Dec 28, 2015 19.38 19.41 19.22 19.40 21,720 -0.02(-0.10%)
Dec 24, 2015 19.49 19.42 19.42 19.42 34,915 -0.14(-0.70%)
Dec 23, 2015 19.52 19.58 19.50 19.55 26,496 +0.13(+0.65%)
Dec 22, 2015 19.30 19.44 19.25 19.43 45,930 +0.17(+0.86%)
Dec 21, 2015 19.39 19.39 19.18 19.26 39,327 -0.03(-0.16%)
Dec 18, 2015 19.39 19.53 19.23 19.29 44,811 -0.23(-1.18%)
Dec 17, 2015 19.78 19.86 19.52 19.52 27,853 -0.06(-0.30%)
Dec 16, 2015 19.41 19.61 19.34 19.58 52,246 +0.40(+2.08%)
Dec 15, 2015 19.22 19.39 19.18 19.18 31,504 +0.04(+0.20%)
Dec 14, 2015 19.06 19.16 18.82 19.14 52,716 +0.19(+0.98%)
Dec 11, 2015 19.24 19.26 18.96 18.96 20,982 -0.52(-2.65%)
Dec 10, 2015 19.40 19.56 19.38 19.48 140,849 +0.15(+0.76%)
Dec 09, 2015 19.66 19.66 19.22 19.33 400,917 -0.29(-1.49%)
Dec 08, 2015 19.27 19.65 19.23 19.62 13,701 +0.05(+0.25%)
Dec 07, 2015 19.75 19.75 19.52 19.57 24,333 -0.19(-0.98%)
Dec 04, 2015 19.63 19.80 19.33 19.77 29,712 +0.13(+0.64%)
Dec 03, 2015 19.98 20.04 19.59 19.64 40,893 -0.28(-1.42%)
Dec 02, 2015 19.91 20.10 19.84 19.92 49,091 +0.02(+0.10%)
Dec 01, 2015 19.75 19.98 19.75 19.90 77,253 +0.16(+0.79%)
Nov 30, 2015 19.65 19.79 19.60 19.75 12,379 +0.08(+0.40%)
Nov 27, 2015 19.83 19.83 19.60 19.67 10,912 -0.19(-0.98%)
Nov 25, 2015 19.89 19.87 19.87 19.87 22,695 +0.10(+0.49%)
Nov 24, 2015 19.54 19.87 19.53 19.77 1,316,262 +0.06(+0.30%)
Nov 23, 2015 19.86 19.90 19.64 19.71 353,237 -0.11(-0.54%)
Nov 20, 2015 19.64 19.87 19.54 19.82 24,925 +0.26(+1.34%)
Nov 19, 2015 19.43 19.59 19.43 19.55 32,505 +0.14(+0.70%)
Nov 18, 2015 19.01 19.44 19.01 19.42 70,154 +0.44(+2.31%)
Nov 17, 2015 18.92 19.08 18.92 18.98 16,590 +0.03(+0.15%)
Nov 16, 2015 18.69 18.97 18.69 18.95 27,782 +0.22(+1.20%)
Nov 13, 2015 18.96 18.97 18.66 18.73 35,393 -0.34(-1.79%)
Nov 12, 2015 19.16 19.28 19.06 19.07 38,133 -0.04(-0.20%)
Nov 11, 2015 19.16 19.27 19.10 19.11 12,445 +0.07(+0.36%)
Nov 10, 2015 18.98 19.10 18.88 19.04 18,723 +0.01(+0.05%)
Nov 09, 2015 19.15 19.18 18.88 19.03 50,768 -0.23(-1.21%)
Nov 06, 2015 19.19 19.26 19.13 19.26 6,613 +0.07(+0.35%)
Nov 05, 2015 19.25 19.41 19.18 19.19 21,793 +0.06(+0.31%)
Nov 04, 2015 19.12 19.17 19.05 19.13 21,987 -0.09(-0.46%)
Nov 03, 2015 19.03 19.28 19.03 19.22 100,589 +0.17(+0.88%)
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.