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 (%)
Feb 26, 2021 71.05 71.70 69.50 70.80 111,724 -0.07(-0.10%)
Feb 25, 2021 73.13 74.21 70.46 70.87 60,707 -2.19(-2.99%)
Feb 24, 2021 73.04 73.35 72.04 73.06 63,892 -0.98(-1.32%)
Feb 23, 2021 71.32 74.24 69.35 74.04 132,210 +0.68(+0.93%)
Feb 22, 2021 74.49 75.28 73.29 73.35 70,377 -2.70(-3.55%)
Feb 19, 2021 76.26 76.50 75.53 76.06 86,874 +0.60(+0.80%)
Feb 18, 2021 75.24 75.61 74.15 75.45 123,443 -0.79(-1.04%)
Feb 17, 2021 76.67 76.88 75.33 76.25 103,918 -1.13(-1.46%)
Feb 16, 2021 78.21 78.21 76.72 77.37 170,928 +0.79(+1.03%)
Feb 12, 2021 75.80 76.80 75.72 76.58 60,104 +0.42(+0.55%)
Feb 11, 2021 76.62 76.62 75.53 76.17 88,749 +0.70(+0.93%)
Feb 10, 2021 75.24 75.66 73.70 75.46 145,917 +2.18(+2.97%)
Feb 09, 2021 72.61 73.55 72.61 73.29 62,027 +0.91(+1.26%)
Feb 08, 2021 72.20 72.46 71.77 72.37 88,683 +0.62(+0.87%)
Feb 05, 2021 70.64 71.79 69.99 71.75 47,073 +1.73(+2.47%)
Feb 04, 2021 70.09 70.29 69.51 70.02 89,999 +0.63(+0.91%)
Feb 03, 2021 69.56 69.89 69.04 69.39 79,415 +0.19(+0.27%)
Feb 02, 2021 67.94 69.30 67.94 69.21 84,198 +2.00(+2.98%)
Feb 01, 2021 65.69 67.36 65.67 67.21 57,877 +2.30(+3.54%)
Jan 29, 2021 65.84 66.05 64.15 64.91 102,632 -1.33(-2.00%)
Jan 28, 2021 65.12 66.89 65.12 66.24 102,253 +1.55(+2.40%)
Jan 27, 2021 66.02 66.26 64.45 64.68 56,590 -2.41(-3.59%)
Jan 26, 2021 67.53 67.58 66.96 67.09 59,943 -0.49(-0.73%)
Jan 25, 2021 68.30 68.76 66.13 67.58 87,674 +0.59(+0.89%)
Jan 22, 2021 66.42 67.13 66.42 66.99 56,670 +0.52(+0.79%)
Jan 21, 2021 66.49 66.73 66.14 66.46 47,421 +0.50(+0.77%)
Jan 20, 2021 65.25 66.15 65.24 65.96 70,157 +1.61(+2.51%)
Jan 19, 2021 64.20 64.53 63.86 64.35 60,897 +1.26(+1.99%)
Jan 15, 2021 63.62 63.79 62.69 63.09 55,659 -0.49(-0.76%)
Jan 14, 2021 64.72 65.26 63.57 63.57 83,732 -0.41(-0.63%)
Jan 13, 2021 64.60 65.01 63.98 63.98 267,291 -0.29(-0.45%)
Jan 12, 2021 63.76 64.34 63.58 64.27 40,271 +0.70(+1.11%)
Jan 11, 2021 63.91 64.08 63.11 63.56 127,629 -1.38(-2.12%)
Jan 08, 2021 64.27 64.97 63.67 64.94 277,996 +1.91(+3.03%)
Jan 07, 2021 62.05 63.10 62.05 63.03 149,050 +1.46(+2.36%)
Jan 06, 2021 61.56 62.58 61.25 61.57 63,949 -0.77(-1.24%)
Jan 05, 2021 61.55 62.46 61.55 62.35 69,816 +0.82(+1.34%)
Jan 04, 2021 61.85 62.35 60.82 61.52 45,815 +0.37(+0.60%)
Dec 31, 2020 61.16 61.16 61.16 34,764 -0.33(-0.53%)
Dec 30, 2020 61.22 61.74 61.03 61.49 34,764 +0.94(+1.55%)
Dec 29, 2020 60.62 61.11 60.21 60.54 28,883 +0.81(+1.36%)
Dec 28, 2020 60.65 60.65 59.28 59.73 46,788 -0.41(-0.67%)
Dec 24, 2020 60.84 60.89 60.04 60.14 18,384 -0.77(-1.27%)
Dec 23, 2020 61.07 61.35 60.72 60.91 34,693 +0.05(+0.08%)
Dec 22, 2020 61.06 61.37 60.31 60.86 54,611 -0.11(-0.18%)
Dec 21, 2020 60.89 61.18 60.51 60.97 54,218 -0.64(-1.04%)
Dec 18, 2020 61.20 61.70 61.20 61.61 77,681 +0.49(+0.79%)
Dec 17, 2020 60.90 61.64 60.90 61.13 125,195 +0.53(+0.88%)
Dec 16, 2020 60.41 60.81 60.16 60.59 40,059 +0.65(+1.09%)
Dec 15, 2020 59.42 59.96 59.20 59.94 36,037 +0.79(+1.34%)
Dec 14, 2020 60.10 60.12 59.15 59.15 44,270 -0.72(-1.21%)
Dec 11, 2020 59.60 60.10 59.44 59.87 40,608 -0.03(-0.05%)
Dec 10, 2020 57.98 59.90 57.66 59.90 54,357 +1.63(+2.80%)
Dec 09, 2020 58.95 59.33 57.91 58.27 80,154 -0.52(-0.89%)
Dec 08, 2020 58.62 58.88 58.19 58.79 27,038 -0.04(-0.07%)
Dec 07, 2020 58.11 58.83 58.11 58.83 37,298 +0.65(+1.12%)
Dec 04, 2020 58.09 58.30 57.96 58.18 25,658 +0.40(+0.69%)
Dec 03, 2020 57.64 58.16 57.59 57.78 36,120 +0.34(+0.59%)
Dec 02, 2020 56.54 57.72 56.12 57.45 31,292 +0.51(+0.90%)
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.