Skip to main content

GX Social Media ETF (NQ: SOCL )

42.48 -0.42 (-0.98%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.37 21.44 21.32 21.43 27,338 +0.01(+0.05%)
Jul 28, 2016 21.28 21.42 21.25 21.42 58,392 +0.29(+1.37%)
Jul 27, 2016 21.19 21.19 20.98 21.13 37,061 -0.17(-0.78%)
Jul 26, 2016 21.24 21.36 21.23 21.29 18,755 +0.16(+0.74%)
Jul 25, 2016 21.12 21.19 21.03 21.14 20,429 +0.05(+0.25%)
Jul 22, 2016 20.96 21.11 20.96 21.09 6,859 +0.11(+0.54%)
Jul 21, 2016 21.13 21.14 20.97 20.97 27,262 -0.07(-0.32%)
Jul 20, 2016 21.08 21.19 21.04 21.04 14,383 +0.01(+0.05%)
Jul 19, 2016 21.05 21.13 20.94 21.03 23,716 -0.01(-0.05%)
Jul 18, 2016 20.88 21.10 20.88 21.04 32,423 +0.23(+1.12%)
Jul 15, 2016 20.90 20.97 20.81 20.81 34,436 -0.17(-0.79%)
Jul 14, 2016 21.02 21.02 20.93 20.97 76,392 +0.12(+0.56%)
Jul 13, 2016 21.16 21.16 20.83 20.86 19,625 -0.23(-1.11%)
Jul 12, 2016 20.99 21.21 20.99 21.09 88,277 +0.12(+0.58%)
Jul 11, 2016 20.90 21.01 20.88 20.97 13,761 +0.13(+0.62%)
Jul 08, 2016 20.69 20.84 20.56 20.84 40,630 +0.28(+1.35%)
Jul 07, 2016 20.43 20.60 20.43 20.56 22,220 +0.23(+1.12%)
Jul 05, 2016 20.33 20.36 20.26 20.33 21,521 -0.09(-0.43%)
Jul 01, 2016 20.43 20.42 20.42 20.42 20,175 +0.09(+0.43%)
Jun 30, 2016 20.12 20.35 20.12 20.33 13,387 +0.25(+1.26%)
Jun 29, 2016 19.96 20.15 19.96 20.08 44,138 +0.33(+1.67%)
Jun 28, 2016 19.61 19.80 19.54 19.75 45,424 +0.52(+2.73%)
Jun 27, 2016 19.58 19.58 19.14 19.23 39,716 -0.56(-2.85%)
Jun 24, 2016 19.62 19.99 19.62 19.79 23,691 -0.66(-3.23%)
Jun 23, 2016 20.22 20.45 20.22 20.45 19,861 +0.40(+1.99%)
Jun 22, 2016 20.12 20.15 19.99 20.05 4,413 -0.03(-0.17%)
Jun 21, 2016 20.09 20.11 20.03 20.09 29,064 +0.05(+0.27%)
Jun 20, 2016 20.10 20.19 20.03 20.03 13,549 +0.28(+1.43%)
Jun 17, 2016 19.83 19.83 19.72 19.75 4,743 -0.10(-0.49%)
Jun 16, 2016 19.77 19.86 19.59 19.85 8,441 -0.09(-0.44%)
Jun 15, 2016 19.92 20.11 19.86 19.93 112,277 +0.21(+1.08%)
Jun 14, 2016 19.71 19.76 19.54 19.72 20,339 +0.04(+0.20%)
Jun 13, 2016 19.84 19.97 19.67 19.68 41,372 +0.75(+3.95%)
Jun 10, 2016 19.14 19.14 18.91 18.93 11,651 -0.58(-2.99%)
Jun 09, 2016 19.53 19.57 19.44 19.52 18,887 -0.06(-0.30%)
Jun 08, 2016 19.58 19.64 19.53 19.58 10,679 +0.08(+0.40%)
Jun 07, 2016 19.58 19.60 19.34 19.50 16,059 -0.03(-0.15%)
Jun 06, 2016 19.45 19.60 19.45 19.53 15,637 +0.14(+0.70%)
Jun 03, 2016 19.28 19.39 19.21 19.39 11,780 +0.05(+0.25%)
Jun 02, 2016 19.29 19.37 19.22 19.34 11,492 +0.03(+0.15%)
Jun 01, 2016 19.28 19.35 19.12 19.31 21,416 -0.06(-0.30%)
May 31, 2016 19.22 19.42 19.22 19.37 28,867 +0.29(+1.53%)
May 27, 2016 18.86 19.08 19.08 19.08 20,381 +0.29(+1.55%)
May 26, 2016 18.82 18.83 18.75 18.79 8,212 +0.04(+0.21%)
May 25, 2016 18.66 18.81 18.63 18.75 11,521 +0.12(+0.63%)
May 24, 2016 18.48 18.65 18.48 18.63 16,133 +0.24(+1.32%)
May 23, 2016 18.48 18.50 18.36 18.39 10,032 -0.02(-0.11%)
May 20, 2016 18.35 18.49 18.35 18.41 6,364 +0.19(+1.07%)
May 19, 2016 18.25 18.26 18.20 18.22 10,826 -0.15(-0.81%)
May 18, 2016 18.44 18.53 18.34 18.36 14,238 -0.18(-0.98%)
May 17, 2016 18.52 18.68 18.51 18.55 14,315 +0.09(+0.47%)
May 16, 2016 18.33 18.51 18.33 18.46 29,093 +0.18(+1.01%)
May 13, 2016 18.21 18.36 18.21 18.27 15,620 +0.13(+0.70%)
May 12, 2016 18.38 18.38 18.06 18.15 22,794 -0.11(-0.59%)
May 11, 2016 18.35 18.40 18.25 18.25 5,577 -0.04(-0.21%)
May 10, 2016 17.97 18.30 17.97 18.29 43,485 +0.35(+1.95%)
May 09, 2016 18.08 18.19 17.93 17.94 14,650 -0.16(-0.87%)
May 06, 2016 17.88 18.10 17.88 18.10 8,998 +0.13(+0.74%)
May 05, 2016 18.10 18.20 17.95 17.97 4,327 +0.05(+0.30%)
May 04, 2016 17.82 17.97 17.73 17.91 10,095 +0.03(+0.16%)
May 03, 2016 18.03 18.03 17.89 17.89 5,414 -0.31(-1.71%)
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.