SOCL

G-X Social Media ETF

$31.04 0.73 (2.30%)
16:41 EDT SOCL Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.49 (1.58%)
P/E:       -
Market Cap:       161.43M
EPS:       -
Volume:       68,911
Day's Range:       30.84 - 31.18
52wk Range:       26.28 - 38.00
Previous Close:       34.07
Historical Data for SOCL
Date Open High Low Volume Close Change %
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%
03/04/19 31.56 31.73 31.05 30,789 31.44 0.20   0.64%
03/01/19 31.35 31.39 31.08 12,400 31.24 0.04   0.13%
02/28/19 31.23 31.31 31.06 10,114 31.20 0.05   0.16%
02/27/19 31.31 31.32 31.00 57,056 31.15 -0.37   -1.17%
02/26/19 31.48 31.54 31.36 28,443 31.52 -0.04   -0.13%
02/25/19 31.63 31.79 31.43 8,167 31.56 0.19   0.61%
02/22/19 30.94 31.37 30.94 103,600 31.37 0.61   1.98%
02/21/19 30.99 30.99 30.71 46,905 30.76 -0.39   -1.25%
02/20/19 31.17 31.45 30.99 39,659 31.15 -0.05   -0.16%
02/19/19 30.91 31.23 30.87 23,820 31.20 0.27   0.87%
02/15/19 31.20 31.22 30.89 42,600 30.93 -0.21   -0.67%
02/14/19 30.91 31.26 30.91 13,954 31.14 -0.03   -0.10%
02/13/19 31.15 31.39 31.15 14,994 31.17 0.09   0.29%
02/12/19 31.13 31.20 31.08 41,680 31.08 0.23   0.75%
02/11/19 30.94 30.95 30.77 7,036 30.85 0.12   0.39%
02/08/19 30.39 30.86 30.32 32,900 30.73 0.09   0.29%
02/07/19 31.05 31.18 30.55 22,445 30.64 -0.90   -2.85%
02/06/19 31.99 32.00 31.54 23,280 31.54 -0.33   -1.04%
02/05/19 31.62 31.88 31.62 24,972 31.87 0.32   1.01%
02/04/19 31.30 31.58 31.28 6,687 31.55 0.28   0.90%
02/01/19 31.39 31.41 31.26 12,700 31.27 -0.12   -0.38%
01/31/19 31.11 31.60 31.11 29,108 31.39 0.65   2.11%
01/30/19 30.40 30.85 30.29 23,059 30.74 0.60   1.99%
01/29/19 30.60 30.60 30.10 23,203 30.14 -0.38   -1.25%
01/28/19 30.39 30.55 30.08 16,399 30.52 -0.13   -0.42%
01/25/19 30.22 30.68 30.22 58,200 30.65 0.77   2.58%
01/24/19 29.63 29.95 29.63 18,051 29.88 0.32   1.08%
01/23/19 30.06 30.06 29.43 16,656 29.56 -0.12   -0.40%
01/22/19 30.07 30.15 29.53 39,083 29.68 -1.02   -3.32%
01/18/19 30.40 30.91 30.40 42,500 30.70 0.59   1.96%
01/17/19 29.98 30.25 29.93 45,753 30.11 0.22   0.74%
01/16/19 29.79 29.95 29.79 20,114 29.89 0.21   0.71%
01/15/19 29.35 29.77 29.35 71,433 29.68 0.47   1.61%
01/14/19 29.12 29.30 28.91 18,018 29.21 -0.27   -0.92%
01/11/19 29.61 29.72 29.39 18,600 29.48 -0.38   -1.27%
01/10/19 29.63 29.92 29.40 51,901 29.86 0.05   0.17%
01/09/19 29.44 29.92 29.41 68,885 29.81 0.66   2.26%
01/08/19 29.08 29.30 28.81 47,774 29.15 0.11   0.38%
01/07/19 28.66 29.06 28.63 47,689 29.04 0.55   1.93%
01/04/19 27.48 28.61 27.48 20,000 28.49 1.46   5.40%
01/03/19 27.59 27.67 27.03 60,154 27.03 -0.61   -2.21%
01/02/19 27.15 27.81 27.15 25,813 27.64 0.09   0.33%
12/31/18 28.01 28.09 27.51 45,600 27.55 -0.04   -0.14%
12/28/18 27.81 27.96 27.44 39,000 27.59 -0.07   -0.25%
12/27/18 27.34 27.78 27.00 39,283 27.66 0.16   0.58%
12/26/18 26.63 27.61 26.47 50,729 27.50 0.90   3.38%
12/24/18 26.50 27.01 26.28 49,700 26.60 -0.14   -0.52%
12/21/18 27.55 27.56 26.62 62,500 26.74 -0.60   -2.19%
12/20/18 27.90 27.91 27.01 35,058 27.34 -0.57   -2.04%
12/19/18 28.49 28.95 27.80 21,060 27.91 -0.54   -1.90%
12/18/18 28.44 28.65 28.31 47,644 28.45 0.10   0.35%
12/17/18 29.16 29.16 28.13 31,530 28.35 -0.92   -3.14%
12/14/18 29.06 29.50 29.04 31,900 29.27 -0.20   -0.68%
12/13/18 29.80 29.80 29.46 20,333 29.47 -0.33   -1.11%
12/12/18 29.38 30.02 29.38 24,864 29.80 0.78   2.69%
12/11/18 29.22 29.32 28.76 9,610 29.02 0.26   0.90%
12/10/18 28.62 28.90 28.35 47,076 28.76 0.00   0.00%
12/07/18 29.04 29.39 28.66 25,000 28.76 -0.21   -0.72%
12/06/18 28.31 29.02 28.19 59,953 28.97 -0.22   -0.75%
12/04/18 29.95 30.05 29.05 28,700 29.19 -0.86   -2.86%
12/03/18 30.12 30.24 29.96 21,017 30.05 0.72   2.45%
11/30/18 29.21 29.41 29.02 18,400 29.33 -0.02   -0.07%
11/29/18 29.42 29.46 28.97 37,302 29.35 -0.09   -0.31%
11/28/18 29.15 29.46 28.76 26,401 29.44 0.66   2.29%
11/27/18 28.72 28.92 28.60 50,535 28.78 0.01   0.03%
11/26/18 28.41 28.87 28.41 59,689 28.77 0.91   3.27%
11/23/18 28.09 28.20 27.86 12,300 27.86 -0.20   -0.71%
11/21/18 0.00 28.06 28.06 0 28.06 0.71   2.60%
11/20/18 26.88 27.60 26.67 59,741 27.35 -0.39   -1.41%
11/19/18 28.68 28.68 27.74 21,823 27.74 -1.01   -3.51%
11/16/18 28.67 28.86 28.54 19,500 28.75 -0.10   -0.35%
11/15/18 28.40 29.10 28.40 16,436 28.85 0.35   1.23%
11/14/18 28.43 28.73 28.39 22,380 28.50 0.39   1.39%
11/13/18 28.02 28.44 27.88 31,356 28.11 0.34   1.22%
11/12/18 28.42 28.42 27.58 23,239 27.77 -0.85   -2.97%
11/09/18 28.79 28.79 28.28 37,100 28.62 -0.84   -2.85%
11/08/18 29.94 29.98 29.34 17,559 29.46 -0.68   -2.26%
11/07/18 29.96 30.14 29.78 18,469 30.14 0.23   0.77%
11/06/18 29.61 30.12 29.61 14,693 29.91 0.24   0.81%
11/05/18 29.75 29.75 29.35 49,707 29.67 -0.21   -0.70%
11/02/18 30.24 30.25 29.30 19,300 29.88 0.05   0.17%
11/01/18 29.20 29.95 29.00 156,562 29.83 0.79   2.72%
10/31/18 28.62 29.27 28.62 96,690 29.04 0.88   3.13%
10/30/18 27.23 28.16 27.17 101,760 28.16 0.80   2.92%
10/29/18 28.23 28.35 26.94 38,729 27.36 -0.58   -2.08%
10/26/18 27.40 28.34 27.28 98,100 27.94 -0.48   -1.69%
10/25/18 27.94 28.53 27.94 36,427 28.42 1.13   4.14%
10/24/18 28.50 28.59 27.22 53,397 27.29 -1.32   -4.61%
10/23/18 28.28 28.76 28.00 173,815 28.61 -0.29   -1.00%
10/22/18 29.02 29.24 28.71 21,179 28.90 0.31   1.08%
10/19/18 29.29 29.43 28.42 40,500 28.59 -0.39   -1.35%
10/18/18 29.74 29.76 28.91 44,248 28.98 -0.88   -2.95%
10/17/18 30.38 30.38 29.73 22,801 29.86 -0.52   -1.71%
10/16/18 29.83 30.39 29.81 22,317 30.38 0.90   3.05%
10/15/18 29.35 29.70 29.22 18,854 29.48 -0.16   -0.54%
10/12/18 29.33 29.67 29.07 63,500 29.64 1.00   3.49%
10/11/18 28.20 28.89 28.14 77,760 28.64 0.13   0.46%
10/10/18 29.87 30.50 28.51 91,870 28.51 -1.49   -4.97%
10/09/18 29.83 30.25 29.83 70,095 30.00 -0.26   -0.86%
10/08/18 30.10 30.40 29.83 38,931 30.26 -0.15   -0.49%
10/05/18 30.60 30.84 30.08 32,900 30.41 -0.25   -0.82%
10/04/18 31.21 31.21 30.40 86,627 30.66 -0.82   -2.60%
10/03/18 31.35 31.60 31.35 22,598 31.48 0.24   0.77%
10/02/18 31.46 31.50 31.17 29,959 31.24 -0.50   -1.58%
10/01/18 32.07 32.20 31.73 47,225 31.74 -0.16   -0.50%
09/28/18 32.19 32.19 31.86 33,000 31.90 -0.46   -1.42%
09/27/18 32.27 32.47 32.22 58,754 32.36 0.06   0.19%
09/26/18 32.18 32.56 32.18 20,957 32.30 0.05   0.16%
09/25/18 31.87 32.25 31.87 19,231 32.25 0.41   1.29%
09/24/18 31.78 31.96 31.53 48,731 31.84 -0.21   -0.66%
09/21/18 32.50 32.71 32.05 38,000 32.05 -0.38   -1.17%
09/20/18 32.21 32.43 32.07 43,166 32.43 0.42   1.31%
09/19/18 31.81 32.05 31.70 41,716 32.01 0.24   0.76%
09/18/18 31.38 31.88 31.38 38,368 31.77 0.44   1.40%
09/17/18 31.53 31.78 31.30 68,063 31.33 -0.55   -1.73%
09/14/18 31.94 32.08 31.70 20,100 31.88 0.07   0.22%
09/13/18 31.57 31.94 31.57 46,113 31.81 0.61   1.96%
09/12/18 31.10 31.28 30.71 35,146 31.20 -0.20   -0.64%
09/11/18 30.96 31.46 30.81 38,581 31.40 0.31   1.00%
09/10/18 31.32 31.32 31.01 59,989 31.09 -0.23   -0.73%
09/07/18 30.95 31.55 30.78 37,900 31.32 0.04   0.13%
09/06/18 31.71 31.80 31.03 71,336 31.28 -0.49   -1.54%
09/05/18 32.52 32.52 31.72 52,622 31.77 -1.13   -3.43%
09/04/18 32.84 32.90 32.54 22,314 32.90 -0.17   -0.51%
08/31/18 0.00 33.07 33.07 0 33.07 -0.02   -0.06%
08/30/18 33.46 33.49 33.01 60,285 33.09 -0.54   -1.61%
08/29/18 33.51 33.63 33.34 30,810 33.63 -0.02   -0.06%
08/28/18 33.83 33.84 33.38 19,012 33.65 -0.04   -0.12%
08/27/18 33.33 33.83 33.33 32,642 33.69 0.64   1.94%
08/24/18 32.79 33.09 32.79 37,200 33.05 0.29   0.89%
08/23/18 32.75 33.19 32.68 50,310 32.76 -0.04   -0.12%
08/22/18 32.61 32.89 32.61 39,382 32.80 0.23   0.71%
08/21/18 32.42 32.66 32.42 9,442 32.57 0.32   0.99%
08/20/18 32.28 32.36 32.12 66,580 32.25 0.17   0.53%
08/17/18 31.90 32.26 31.73 42,100 32.08 0.19   0.60%
08/16/18 32.08 32.27 31.89 32,183 31.89 0.17   0.54%
08/15/18 31.95 31.95 31.41 68,749 31.72 -0.92   -2.82%
08/14/18 32.86 32.86 32.56 36,957 32.64 -0.29   -0.88%
08/13/18 33.19 33.25 32.93 23,061 32.93 -0.34   -1.02%
08/10/18 33.06 33.44 33.06 30,100 33.27 -0.04   -0.12%
08/09/18 33.25 33.60 33.25 19,274 33.31 0.21   0.63%
08/08/18 33.56 33.56 33.10 20,902 33.10 -0.27   -0.81%
08/07/18 33.56 33.69 33.37 46,840 33.37 0.09   0.27%
08/06/18 32.96 33.33 32.86 39,397 33.28 0.21   0.64%
08/03/18 32.99 33.11 32.90 40,000 33.07 0.07   0.21%
08/02/18 32.61 33.10 32.50 52,328 33.00 0.18   0.55%
08/01/18 32.92 33.24 32.75 97,180 32.82 -0.15   -0.45%
07/31/18 33.17 33.25 32.57 60,124 32.97 -0.11   -0.33%
07/30/18 34.10 34.27 32.84 96,428 33.08 -1.19   -3.47%
07/27/18 35.23 35.33 34.06 80,500 34.27 -1.48   -4.14%
07/26/18 35.66 35.97 35.49 66,731 35.75 -1.29   -3.48%
07/25/18 36.11 37.04 36.11 31,235 37.04 1.09   3.03%
07/24/18 36.62 36.84 35.86 20,881 35.95 -0.44   -1.21%
07/23/18 36.13 36.39 35.92 97,596 36.39 0.03   0.08%
07/20/18 36.15 36.52 36.15 15,775 36.36 0.17   0.47%
07/19/18 36.39 36.53 36.18 16,548 36.19 -0.41   -1.12%
07/18/18 36.74 36.74 36.41 63,540 36.60 -0.21   -0.57%
07/17/18 36.14 36.91 36.14 34,214 36.81 0.25   0.68%
07/16/18 36.60 36.77 36.50 28,546 36.56 -0.13   -0.35%
07/13/18 36.99 37.12 36.52 82,549 36.69 -0.23   -0.62%
07/12/18 0.00 36.92 36.41 30,098 36.92 0.83   2.30%
07/11/18 35.71 36.29 35.71 25,787 36.09 -0.24   -0.66%
07/10/18 36.67 36.85 36.29 28,052 36.33 -0.54   -1.46%
07/09/18 37.07 37.07 36.45 142,219 36.87 0.20   0.55%
07/06/18 35.93 36.72 35.93 36,601 36.67 0.80   2.23%
07/05/18 35.77 35.87 35.45 30,624 35.87 0.41   1.16%
07/03/18 0.00 35.46 35.46 0 35.46 -0.32   -0.89%
07/02/18 35.11 35.78 35.11 19,444 35.78 0.21   0.59%
06/29/18 35.81 35.89 35.57 71,060 35.57 0.03   0.08%
06/28/18 35.02 35.64 34.90 44,361 35.54 0.36   1.02%
06/27/18 36.11 36.22 35.16 22,861 35.18 -0.90   -2.49%
06/26/18 36.08 36.27 35.92 14,792 36.08 0.02   0.06%
06/25/18 36.77 36.77 35.74 54,237 36.06 -1.12   -3.01%
06/22/18 37.12 37.28 36.80 17,605 37.18 0.26   0.70%
06/21/18 37.33 37.33 36.80 31,869 36.92 -0.40   -1.07%
06/20/18 37.16 37.50 37.16 21,258 37.32 0.36   0.97%
06/19/18 36.98 37.08 36.42 53,353 36.96 -0.72   -1.91%
06/18/18 37.35 37.70 37.26 24,124 37.68 -0.10   -0.26%
06/15/18 0.00 38.00 37.65 40,191 37.78 -0.22   -0.58%
06/14/18 37.46 38.00 37.46 105,187 38.00 0.67   1.79%
06/13/18 37.53 37.54 37.26 29,381 37.33 -0.02   -0.05%
06/12/18 37.00 37.58 37.00 51,301 37.35 0.44   1.19%
06/11/18 36.70 36.97 36.70 47,266 36.91 0.32   0.87%
06/08/18 36.06 36.69 35.90 56,012 36.59 0.35   0.97%
06/07/18 36.68 36.68 36.00 41,132 36.24 -0.35   -0.96%
06/06/18 36.67 36.76 36.45 55,579 36.59 -0.11   -0.30%
06/05/18 36.67 36.86 36.59 57,950 36.70 0.41   1.13%
06/04/18 35.79 36.36 35.79 51,196 36.29 0.53   1.48%
06/01/18 35.16 35.82 35.16 90,649 35.76 0.82   2.35%
05/31/18 34.70 35.04 34.70 70,855 34.94 0.35   1.01%
05/30/18 34.24 34.65 34.24 114,498 34.59 0.39   1.14%
05/29/18 34.11 34.50 34.05 23,839 34.20 -0.07   -0.20%
05/25/18 0.00 34.27 34.27 0 34.27 -0.02   -0.06%
05/24/18 34.40 34.49 34.16 23,165 34.29 -0.09   -0.26%
05/23/18 33.94 34.39 33.90 153,347 34.38 0.19   0.56%
05/22/18 34.50 34.54 34.16 49,788 34.19 -0.21   -0.61%
05/21/18 34.59 34.59 34.20 25,556 34.40 0.14   0.41%
05/18/18 34.25 34.39 34.10 30,738 34.26 -0.05   -0.15%
05/17/18 34.31 34.54 34.18 33,837 34.31 -0.15   -0.44%
05/16/18 34.26 34.57 34.26 20,853 34.46 0.20   0.58%
05/15/18 34.43 34.43 33.92 33,901 34.26 -0.40   -1.15%
05/14/18 34.78 34.99 34.65 25,114 34.66 0.06   0.17%
05/11/18 34.79 34.79 34.34 24,257 34.60 -0.16   -0.46%
05/10/18 34.38 34.90 34.38 62,184 34.76 0.63   1.85%
05/09/18 34.13 34.23 33.80 226,363 34.13 0.02   0.06%
05/08/18 33.77 34.16 33.77 65,406 34.11 0.35   1.04%
05/07/18 33.32 33.88 33.32 124,454 33.76 0.39   1.17%
05/04/18 32.96 33.52 32.82 40,653 33.37 0.24   0.72%
05/03/18 33.13 33.29 32.61 72,258 33.13 -0.09   -0.27%

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!