G-X Social Media ETF (NQ: SOCL )

67.77 USD -0.50 (-0.73%)
Official Closing Price Updated: 4:44 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 68.22 68.27 67.64 67.77 59,340 -0.50(-0.73%)
Jan 25, 2021 68.99 69.46 66.80 68.27 86,792 +0.60(+0.89%)
Jan 22, 2021 67.10 67.82 67.10 67.67 56,100 +0.53(+0.79%)
Jan 21, 2021 67.17 67.41 66.82 67.14 46,944 +0.51(+0.77%)
Jan 20, 2021 65.91 66.82 65.90 66.63 69,452 +1.63(+2.51%)
Jan 19, 2021 64.85 65.19 64.50 65.00 60,285 +1.27(+1.99%)
Jan 15, 2021 64.27 64.44 63.33 63.73 55,100 -0.49(-0.76%)
Jan 14, 2021 65.38 65.93 64.21 64.22 82,890 -0.41(-0.63%)
Jan 13, 2021 65.26 65.67 64.63 64.63 264,602 -0.29(-0.45%)
Jan 12, 2021 64.41 64.99 64.23 64.92 39,866 +0.71(+1.11%)
Jan 11, 2021 64.56 64.73 63.75 64.21 126,345 -1.39(-2.12%)
Jan 08, 2021 64.92 65.63 64.32 65.60 275,200 +1.93(+3.03%)
Jan 07, 2021 62.68 63.74 62.68 63.67 147,551 +1.47(+2.36%)
Jan 06, 2021 62.19 63.22 61.87 62.20 63,306 -0.78(-1.24%)
Jan 05, 2021 62.18 63.09 62.18 62.98 69,114 +0.83(+1.34%)
Jan 04, 2021 62.48 62.98 61.44 62.15 45,355 +0.37(+0.60%)
Dec 31, 2020 61.78 61.78 61.78 34,415 -0.33(-0.53%)
Dec 30, 2020 61.84 62.37 61.65 62.11 34,415 +0.95(+1.55%)
Dec 29, 2020 61.24 61.73 60.82 61.16 28,593 +0.82(+1.36%)
Dec 28, 2020 61.27 61.27 59.88 60.34 46,318 -0.41(-0.67%)
Dec 24, 2020 61.46 61.51 60.65 60.75 18,200 -0.78(-1.27%)
Dec 23, 2020 61.69 61.97 61.34 61.53 34,344 +0.05(+0.08%)
Dec 22, 2020 61.68 61.99 60.92 61.48 54,062 -0.11(-0.18%)
Dec 21, 2020 61.51 61.80 61.12 61.59 53,673 -0.65(-1.04%)
Dec 18, 2020 61.82 62.33 61.82 62.24 76,900 +0.49(+0.79%)
Dec 17, 2020 61.52 62.27 61.52 61.75 123,936 +0.54(+0.88%)
Dec 16, 2020 61.02 61.43 60.77 61.21 39,656 +0.66(+1.09%)
Dec 15, 2020 60.02 60.57 59.80 60.55 35,675 +0.80(+1.34%)
Dec 14, 2020 60.71 60.73 59.75 59.75 43,825 -0.73(-1.21%)
Dec 11, 2020 60.21 60.71 60.04 60.48 40,200 -0.03(-0.05%)
Dec 10, 2020 58.57 60.51 58.25 60.51 53,811 +1.65(+2.80%)
Dec 09, 2020 59.55 59.93 58.50 58.86 79,348 -0.53(-0.89%)
Dec 08, 2020 59.22 59.48 58.78 59.39 26,766 -0.04(-0.07%)
Dec 07, 2020 58.70 59.43 58.70 59.43 36,923 +0.66(+1.12%)
Dec 04, 2020 58.68 58.89 58.55 58.77 25,400 +0.40(+0.69%)
Dec 03, 2020 58.23 58.75 58.18 58.37 35,757 +0.34(+0.59%)
Dec 02, 2020 57.11 58.31 56.69 58.03 30,978 +0.52(+0.90%)
Dec 01, 2020 57.53 57.79 57.24 57.51 88,848 +0.63(+1.11%)
Nov 30, 2020 57.44 57.44 56.20 56.88 37,837 -0.61(-1.06%)
Nov 27, 2020 57.17 57.62 57.08 57.49 44,300 +0.77(+1.36%)
Nov 25, 2020 56.09 56.72 55.83 56.72 69,800 +0.38(+0.67%)
Nov 24, 2020 56.42 56.50 55.91 56.34 45,235 +0.45(+0.81%)
Nov 23, 2020 56.15 56.15 55.33 55.89 42,625 +0.33(+0.59%)
Nov 20, 2020 55.23 55.88 55.18 55.56 43,800 +0.68(+1.24%)
Nov 19, 2020 54.07 55.07 54.02 54.88 41,945 +0.85(+1.57%)
Nov 18, 2020 54.30 54.62 54.03 54.03 37,623 -0.07(-0.13%)
Nov 17, 2020 54.09 54.31 53.86 54.10 81,487 -0.27(-0.50%)
Nov 16, 2020 54.48 54.84 54.18 54.37 62,402 -0.24(-0.44%)
Nov 13, 2020 54.40 54.64 53.90 54.61 45,300 +0.89(+1.66%)
Nov 12, 2020 54.02 54.64 53.62 53.72 53,784 -0.04(-0.07%)
Nov 11, 2020 53.37 53.95 53.37 53.76 108,349 +0.52(+0.98%)
Nov 10, 2020 54.34 54.37 52.54 53.24 148,961 -1.97(-3.57%)
Nov 09, 2020 56.78 57.23 55.21 55.21 145,175 -1.44(-2.54%)
Nov 06, 2020 55.97 56.69 55.55 56.65 38,000 +0.83(+1.49%)
Nov 05, 2020 55.87 56.08 55.39 55.82 94,959 +0.84(+1.53%)
Nov 04, 2020 53.77 55.09 53.77 54.98 94,531 +2.50(+4.76%)
Nov 03, 2020 51.99 52.77 51.88 52.48 76,318 +0.54(+1.04%)
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.