GX Social Media ETF (NQ: SOCL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	42.47	42.47	41.68	41.68	3,711	-1.17(-2.73%)
Oct 30, 2024	42.53	43.05	42.53	42.85	4,761	+0.45(+1.06%)
Oct 29, 2024	42.30	42.45	42.12	42.40	5,138	+0.17(+0.40%)
Oct 28, 2024	41.88	42.26	41.88	42.23	3,326	+0.96(+2.33%)
Oct 25, 2024	41.30	41.66	41.25	41.27	3,084	+0.03(+0.07%)
Oct 24, 2024	41.22	41.24	40.99	41.24	3,990	+0.04(+0.08%)
Oct 23, 2024	41.78	41.92	41.20	41.20	4,547	-0.45(-1.07%)
Oct 22, 2024	41.53	41.83	41.51	41.65	5,943	-0.32(-0.76%)
Oct 21, 2024	42.03	42.03	41.68	41.97	102,887	-0.35(-0.83%)
Oct 18, 2024	42.55	42.55	42.32	42.32	13,840	+0.79(+1.90%)
Oct 17, 2024	41.93	41.93	41.47	41.53	6,680	-0.61(-1.45%)
Oct 16, 2024	42.46	42.46	42.14	42.14	3,527	-0.12(-0.28%)
Oct 15, 2024	42.60	42.60	42.19	42.26	40,466	-0.86(-1.99%)
Oct 14, 2024	43.29	43.47	42.84	43.12	5,228	-0.52(-1.19%)
Oct 11, 2024	42.83	43.64	42.43	43.64	3,006	+0.65(+1.51%)
Oct 10, 2024	43.10	43.18	42.99	42.99	4,248	-0.50(-1.15%)
Oct 09, 2024	42.98	43.49	42.98	43.49	2,440	+0.00(+0.00%)
Oct 08, 2024	43.36	43.65	43.27	43.49	4,615	-1.54(-3.42%)
Oct 07, 2024	45.22	45.22	44.70	45.03	2,405	+0.01(+0.02%)
Oct 04, 2024	45.02	45.10	44.62	45.02	2,445	+0.73(+1.65%)
Oct 03, 2024	44.64	44.70	44.16	44.29	5,011	-1.08(-2.38%)
Oct 02, 2024	44.88	45.37	44.69	45.37	18,584	+1.37(+3.11%)
Oct 01, 2024	43.64	44.00	43.29	44.00	2,075	+0.70(+1.62%)
Sep 30, 2024	43.55	44.00	43.18	43.30	40,561	-0.05(-0.12%)
Sep 27, 2024	43.20	43.65	43.20	43.35	4,912	+0.23(+0.53%)
Sep 26, 2024	43.29	43.29	42.76	43.12	10,287	+1.78(+4.31%)
Sep 25, 2024	41.32	41.60	41.32	41.34	2,688	-0.43(-1.03%)
Sep 24, 2024	41.10	41.78	41.07	41.77	7,846	+1.57(+3.91%)
Sep 23, 2024	39.99	40.26	39.75	40.20	9,014	+0.85(+2.16%)
Sep 20, 2024	39.66	39.91	39.35	39.35	48,182	-0.44(-1.11%)
Sep 19, 2024	39.50	39.87	39.06	39.79	6,745	+1.38(+3.59%)
Sep 18, 2024	38.72	38.99	38.41	38.41	3,828	-0.21(-0.54%)
Sep 17, 2024	38.62	38.63	38.56	38.62	2,479	+0.32(+0.84%)
Sep 16, 2024	38.19	38.30	38.09	38.30	2,207	+0.11(+0.29%)
Sep 13, 2024	37.75	38.23	37.75	38.19	7,035	+0.26(+0.69%)
Sep 12, 2024	37.89	38.15	37.79	37.93	4,735	+0.01(+0.03%)
Sep 11, 2024	37.46	37.92	37.17	37.92	16,852	+0.64(+1.72%)
Sep 10, 2024	37.63	37.72	37.24	37.28	15,430	-0.38(-1.01%)
Sep 09, 2024	37.63	37.73	37.49	37.66	6,445	+0.52(+1.40%)
Sep 06, 2024	38.25	38.39	37.14	37.14	18,905	-1.37(-3.56%)
Sep 05, 2024	38.33	38.51	38.29	38.51	32,001	+0.29(+0.76%)
Sep 04, 2024	38.29	38.46	38.22	38.22	1,064	-0.30(-0.78%)

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.