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 (%)
Mar 31, 2016 17.87 17.96 17.67 17.89 8,282 -0.01(-0.05%)
Mar 30, 2016 17.89 17.99 17.89 17.90 8,694 +0.16(+0.88%)
Mar 29, 2016 17.46 17.77 17.46 17.75 16,568 +0.20(+1.16%)
Mar 28, 2016 17.66 17.73 17.48 17.55 9,133 -0.16(-0.88%)
Mar 24, 2016 17.42 17.70 17.70 17.70 57,026 +0.07(+0.39%)
Mar 23, 2016 17.92 17.92 17.63 17.63 10,267 -0.27(-1.52%)
Mar 22, 2016 17.71 17.91 17.71 17.90 7,599 +0.10(+0.54%)
Mar 21, 2016 17.75 17.89 17.75 17.81 8,637 +0.03(+0.16%)
Mar 18, 2016 17.83 17.87 17.77 17.78 21,047 +0.04(+0.22%)
Mar 17, 2016 17.55 17.75 17.55 17.74 39,366 +0.22(+1.28%)
Mar 16, 2016 17.22 17.55 17.22 17.52 12,736 +0.25(+1.46%)
Mar 15, 2016 17.41 17.41 17.22 17.26 23,605 -0.33(-1.88%)
Mar 14, 2016 17.44 17.62 17.44 17.59 14,838 +0.21(+1.23%)
Mar 11, 2016 17.22 17.40 17.22 17.38 9,588 +0.43(+2.52%)
Mar 10, 2016 17.23 17.23 16.82 16.95 12,877 -0.11(-0.63%)
Mar 09, 2016 17.06 17.14 17.00 17.06 14,823 -0.06(-0.34%)
Mar 08, 2016 17.18 17.22 17.09 17.12 14,844 -0.23(-1.34%)
Mar 07, 2016 17.36 17.56 17.26 17.35 22,027 -0.08(-0.45%)
Mar 04, 2016 17.39 17.50 17.38 17.43 20,394 +0.16(+0.90%)
Mar 03, 2016 17.20 17.32 17.20 17.27 113,367 -0.04(-0.22%)
Mar 02, 2016 17.16 17.31 17.16 17.31 26,490 +0.20(+1.19%)
Mar 01, 2016 17.03 17.12 17.02 17.11 10,030 +0.25(+1.50%)
Feb 29, 2016 16.85 17.04 16.84 16.86 13,467 +0.10(+0.58%)
Feb 26, 2016 16.91 16.91 16.76 16.76 33,443 +0.02(+0.12%)
Feb 25, 2016 16.80 16.80 16.59 16.74 8,919 -0.10(-0.58%)
Feb 24, 2016 16.51 16.85 16.11 16.84 16,707 +0.15(+0.87%)
Feb 23, 2016 16.89 16.89 16.68 16.69 11,007 -0.27(-1.60%)
Feb 22, 2016 16.81 17.03 16.77 16.96 9,342 +0.45(+2.71%)
Feb 19, 2016 16.32 16.62 16.32 16.52 19,682 +0.15(+0.89%)
Feb 18, 2016 16.52 16.54 15.94 16.37 72,975 +0.01(+0.06%)
Feb 17, 2016 16.15 16.40 16.05 16.36 13,524 +0.30(+1.88%)
Feb 16, 2016 15.77 16.08 15.77 16.06 11,808 +0.63(+4.09%)
Feb 12, 2016 15.41 15.43 15.43 15.43 74,113 +0.08(+0.51%)
Feb 11, 2016 15.23 15.42 15.11 15.35 48,619 -0.23(-1.50%)
Feb 10, 2016 15.56 15.78 15.53 15.58 24,593 +0.11(+0.69%)
Feb 09, 2016 15.38 15.82 15.36 15.48 31,441 -0.23(-1.48%)
Feb 08, 2016 15.82 15.88 15.54 15.71 139,990 -0.40(-2.47%)
Feb 05, 2016 16.79 16.85 16.05 16.11 57,219 -1.30(-7.48%)
Feb 04, 2016 17.32 17.54 17.21 17.41 19,901 +0.09(+0.51%)
Feb 03, 2016 17.71 17.74 17.05 17.32 19,450 -0.27(-1.55%)
Feb 02, 2016 18.04 18.04 17.51 17.59 477,223 -0.45(-2.48%)
Feb 01, 2016 17.81 18.09 17.81 18.04 112,028 +0.29(+1.64%)
Jan 29, 2016 17.43 17.78 17.43 17.75 20,813 +0.38(+2.18%)
Jan 28, 2016 17.48 17.61 17.25 17.37 9,249 +0.26(+1.53%)
Jan 27, 2016 17.20 17.42 16.97 17.11 10,824 -0.14(-0.79%)
Jan 26, 2016 17.20 17.27 17.10 17.24 18,539 +0.10(+0.57%)
Jan 25, 2016 17.20 17.28 17.04 17.15 17,779 -0.07(-0.40%)
Jan 22, 2016 17.16 17.31 17.09 17.21 15,100 +0.54(+3.26%)
Jan 21, 2016 16.43 16.92 16.39 16.67 92,197 +0.09(+0.53%)
Jan 20, 2016 16.54 16.75 16.08 16.58 1,540,525 -0.36(-2.12%)
Jan 19, 2016 17.13 17.24 16.76 16.94 443,615 -0.01(-0.06%)
Jan 15, 2016 16.99 16.95 16.95 16.95 45,394 -0.54(-3.11%)
Jan 14, 2016 17.24 17.62 16.91 17.50 59,209 +0.28(+1.61%)
Jan 13, 2016 17.70 17.73 17.14 17.22 91,459 -0.37(-2.08%)
Jan 12, 2016 17.59 17.75 17.35 17.58 24,959 +0.09(+0.50%)
Jan 11, 2016 17.81 17.93 17.31 17.50 32,129 -0.24(-1.37%)
Jan 08, 2016 18.13 18.18 17.74 17.74 29,440 -0.30(-1.67%)
Jan 07, 2016 18.30 18.46 17.97 18.04 99,192 -0.68(-3.63%)
Jan 06, 2016 18.64 18.82 18.56 18.72 82,348 -0.21(-1.13%)
Jan 05, 2016 18.97 19.00 18.89 18.93 14,709 +0.18(+0.98%)
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.