SOCL

G-X Social Media ETF

$31.22 0.18 (0.58%)
16:00 EDT SOCL Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.49 (1.57%)
P/E:       -
Market Cap:       162.37M
EPS:       -
Volume:       9,100
Day's Range:       31.08 - 31.27
52wk Range:       26.28 - 38.00
Previous Close:       31.22
Historical Data for SOCL
Date Open High Low Volume Close Change %
05/24/19 31.20 31.27 31.08 9,100 31.22 0.18   0.58%
05/23/19 31.14 31.18 30.84 68,911 31.04 -0.73   -2.30%
05/22/19 31.69 32.00 31.65 18,490 31.77 -0.07   -0.22%
05/21/19 31.75 31.87 31.73 7,077 31.84 0.17   0.54%
05/20/19 31.83 31.84 31.55 9,000 31.67 -0.54   -1.68%
05/17/19 32.53 32.67 32.21 11,600 32.21 -0.87   -2.63%
05/16/19 32.81 33.23 32.74 16,802 33.08 0.41   1.25%
05/15/19 32.10 32.78 32.10 16,484 32.67 0.42   1.30%
05/14/19 32.31 32.47 32.06 31,654 32.25 0.21   0.66%
05/13/19 32.39 32.39 31.94 70,202 32.04 -1.16   -3.49%
05/10/19 33.12 33.37 32.68 18,300 33.20 0.08   0.24%
05/09/19 33.01 33.26 32.60 52,740 33.12 -0.49   -1.46%
05/08/19 33.55 33.79 33.45 38,864 33.61 0.31   0.93%
05/07/19 33.97 33.97 33.11 34,167 33.30 -0.93   -2.72%
05/06/19 33.64 34.28 33.36 23,341 34.23 -0.37   -1.07%
05/03/19 34.30 34.65 34.30 78,600 34.60 0.60   1.76%
05/02/19 34.17 34.22 33.73 13,574 34.00 -0.07   -0.21%
05/01/19 34.19 34.34 34.00 36,092 34.07 -0.07   -0.21%
04/30/19 33.98 34.25 33.85 56,809 34.14 -0.12   -0.35%
04/29/19 33.96 34.28 33.96 26,253 34.26 0.49   1.45%
04/26/19 33.89 33.99 33.70 17,700 33.77 -0.11   -0.32%
04/25/19 34.11 34.19 33.75 19,911 33.88 -0.01   -0.03%
04/24/19 34.33 34.33 33.87 12,684 33.89 -0.37   -1.08%
04/23/19 33.71 34.40 33.71 70,641 34.26 0.95   2.85%
04/22/19 33.16 33.31 33.01 16,624 33.31 0.11   0.33%
04/18/19 33.17 33.25 33.07 8,500 33.20 -0.05   -0.15%
04/17/19 33.40 33.44 33.20 24,550 33.25 -0.13   -0.39%
04/16/19 33.40 33.45 33.21 8,464 33.38 0.09   0.27%
04/15/19 33.41 33.41 33.07 14,611 33.29 -0.09   -0.27%
04/12/19 33.45 33.48 33.30 11,900 33.38 0.22   0.66%
04/11/19 33.31 33.31 33.10 8,909 33.16 -0.09   -0.27%
04/10/19 33.27 33.43 33.19 37,245 33.25 -0.04   -0.12%
04/09/19 33.15 33.38 33.15 15,710 33.29 0.04   0.12%
04/08/19 33.20 33.32 33.00 8,822 33.25 0.01   0.03%
04/05/19 33.14 33.33 33.12 17,200 33.24 0.30   0.91%
04/04/19 33.01 33.21 32.82 10,653 32.94 -0.01   -0.03%
04/03/19 32.85 33.27 32.85 28,395 32.95 0.38   1.17%
04/02/19 32.43 32.65 32.37 105,541 32.57 0.12   0.37%
04/01/19 32.18 32.50 32.13 24,029 32.45 0.55   1.72%
03/29/19 31.90 31.95 31.75 10,300 31.90 0.28   0.89%
03/28/19 31.41 31.63 31.29 13,639 31.62 0.13   0.41%
03/27/19 31.88 32.00 31.36 22,017 31.49 -0.39   -1.22%
03/26/19 31.99 32.18 31.76 20,495 31.88 0.14   0.44%
03/25/19 31.68 31.94 31.55 9,600 31.74 -0.11   -0.35%
03/22/19 32.19 32.40 31.75 14,400 31.85 -0.53   -1.64%
03/21/19 32.15 32.45 32.02 26,465 32.38 0.13   0.40%
03/20/19 31.95 32.33 31.86 9,006 32.25 0.25   0.78%
03/19/19 32.00 32.34 31.92 13,824 32.00 0.02   0.06%
03/18/19 32.12 32.17 31.85 17,297 31.98 0.04   0.13%
03/15/19 31.93 32.05 31.83 8,300 31.95 0.18   0.57%
03/14/19 31.81 31.85 31.65 7,880 31.76 -0.16   -0.50%
03/13/19 31.85 31.99 31.77 13,795 31.92 0.20   0.63%
03/12/19 31.76 31.87 31.67 12,807 31.72 0.02   0.06%
03/11/19 31.30 31.75 31.30 19,516 31.70 0.63   2.03%
03/08/19 30.76 31.16 30.70 18,400 31.07 -0.15   -0.48%
03/07/19 31.82 31.82 31.14 22,969 31.22 -0.77   -2.41%
03/06/19 32.21 32.31 31.99 9,147 31.99 -0.23   -0.71%
03/05/19 31.57 32.22 31.57 16,620 32.22 0.78   2.48%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!