Skip to main content

GX Social Media ETF (NQ: SOCL )

40.35 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 71.67 71.77 71.42 71.66 38,450 -0.25(-0.34%)
Jun 29, 2021 71.69 71.91 71.12 71.91 20,553 +0.24(+0.33%)
Jun 28, 2021 71.14 71.67 70.93 71.67 17,659 +0.68(+0.96%)
Jun 25, 2021 70.83 71.27 70.55 70.99 19,638 +0.34(+0.48%)
Jun 24, 2021 70.10 70.94 69.81 70.65 370,368 +0.51(+0.73%)
Jun 23, 2021 69.21 70.28 69.21 70.14 31,767 +1.63(+2.38%)
Jun 22, 2021 67.97 68.63 67.86 68.51 10,180 +0.29(+0.43%)
Jun 21, 2021 68.35 68.53 67.41 68.22 22,188 -0.12(-0.17%)
Jun 18, 2021 68.21 68.60 68.01 68.34 17,130 -0.08(-0.12%)
Jun 17, 2021 67.03 68.56 67.03 68.41 50,638 +1.41(+2.10%)
Jun 16, 2021 67.76 67.77 66.35 67.01 16,287 -0.62(-0.91%)
Jun 15, 2021 68.48 68.48 67.61 67.63 20,008 -0.85(-1.24%)
Jun 14, 2021 68.07 68.66 67.93 68.47 29,609 +0.82(+1.21%)
Jun 11, 2021 67.46 67.83 67.33 67.65 18,266 -0.01(-0.01%)
Jun 10, 2021 66.69 67.72 66.67 67.66 30,140 +1.13(+1.70%)
Jun 09, 2021 66.89 67.24 66.53 66.53 9,498 -0.10(-0.15%)
Jun 08, 2021 66.82 67.17 66.36 66.63 13,390 -0.06(-0.09%)
Jun 07, 2021 66.13 66.77 65.85 66.69 9,907 +0.30(+0.45%)
Jun 04, 2021 66.09 66.42 65.89 66.40 11,627 +0.85(+1.30%)
Jun 03, 2021 66.31 66.31 65.47 65.54 15,993 -1.52(-2.27%)
Jun 02, 2021 67.55 68.02 66.86 67.07 24,017 -0.60(-0.89%)
Jun 01, 2021 67.52 67.89 67.04 67.67 39,561 +1.04(+1.56%)
May 28, 2021 66.49 66.93 66.49 66.63 12,672 +0.14(+0.21%)
May 27, 2021 66.42 66.63 65.76 66.49 19,105 +0.20(+0.30%)
May 26, 2021 66.02 66.36 65.79 66.30 17,666 +0.79(+1.21%)
May 25, 2021 66.26 66.26 65.37 65.50 32,830 -0.03(-0.05%)
May 24, 2021 64.63 65.82 64.63 65.53 62,921 +1.00(+1.55%)
May 21, 2021 65.06 65.14 64.53 64.53 24,310 -0.35(-0.53%)
May 20, 2021 63.80 64.88 63.80 64.88 18,060 +1.40(+2.20%)
May 19, 2021 61.99 63.62 61.99 63.48 22,247 +0.20(+0.31%)
May 18, 2021 63.27 64.16 63.27 63.29 15,552 +0.37(+0.58%)
May 17, 2021 62.66 63.01 62.12 62.92 17,624 +0.09(+0.14%)
May 14, 2021 61.39 62.86 61.39 62.83 19,383 +2.04(+3.35%)
May 13, 2021 61.99 62.26 60.16 60.79 44,647 -1.07(-1.73%)
May 12, 2021 62.96 63.18 61.78 61.86 28,722 -1.83(-2.88%)
May 11, 2021 61.70 63.81 61.40 63.69 44,357 +0.35(+0.55%)
May 10, 2021 65.03 65.03 63.22 63.35 40,459 -2.41(-3.66%)
May 07, 2021 65.71 66.50 65.44 65.75 51,620 +0.52(+0.80%)
May 06, 2021 65.61 65.61 64.58 65.23 68,733 -0.39(-0.59%)
May 05, 2021 66.47 66.54 65.41 65.61 68,089 -0.39(-0.58%)
May 04, 2021 66.86 66.98 65.05 66.00 54,835 -1.39(-2.06%)
May 03, 2021 69.00 69.00 67.39 67.39 50,125 -1.02(-1.49%)
Apr 30, 2021 68.69 69.15 68.33 68.40 86,166 -1.88(-2.68%)
Apr 29, 2021 70.78 71.01 69.37 70.29 34,780 +0.42(+0.60%)
Apr 28, 2021 69.74 69.99 69.25 69.87 21,782 -0.17(-0.24%)
Apr 27, 2021 69.77 70.43 69.77 70.04 246,487 +0.27(+0.38%)
Apr 26, 2021 69.31 69.77 69.02 69.77 32,432 +0.36(+0.51%)
Apr 23, 2021 68.65 69.50 68.56 69.41 230,418 +1.90(+2.82%)
Apr 22, 2021 67.94 68.53 67.37 67.51 336,801 -0.03(-0.04%)
Apr 21, 2021 66.84 67.58 66.52 67.54 27,957 +0.37(+0.55%)
Apr 20, 2021 68.31 68.31 66.62 67.18 32,311 -1.18(-1.73%)
Apr 19, 2021 69.04 69.10 67.89 68.36 32,289 -0.68(-0.99%)
Apr 16, 2021 70.03 70.03 68.89 69.04 39,497 -0.73(-1.05%)
Apr 15, 2021 69.31 69.97 69.31 69.77 41,437 +0.78(+1.13%)
Apr 14, 2021 69.95 70.17 68.91 68.99 49,071 -0.59(-0.85%)
Apr 13, 2021 69.03 69.81 68.93 69.58 23,244 +0.55(+0.80%)
Apr 12, 2021 69.26 69.34 68.60 69.03 42,044 -0.39(-0.56%)
Apr 09, 2021 69.59 69.59 69.14 69.41 34,143 -0.47(-0.67%)
Apr 08, 2021 69.49 69.94 69.31 69.88 87,898 +1.29(+1.88%)
Apr 07, 2021 68.07 68.90 67.81 68.59 59,413 -0.69(-1.00%)
Apr 06, 2021 68.68 69.71 68.68 69.29 87,152 +1.06(+1.55%)
Apr 05, 2021 68.15 68.31 67.45 68.23 66,116 +0.50(+0.75%)
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.