Global X Social Media ETF (SOCL)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

43.60

+0.38

(+0.88%)

Al cierre: 04:00PM EDT

44.09

+0.49

(+1.12%)

Fuera de horario:

05:37PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	43.81	43.84	43.36	43.60	43.60	3,816
02 may 2024	42.62	43.37	42.51	43.22	43.22	73,600
01 may 2024	41.45	42.26	41.45	41.57	41.57	7,800
30 abr 2024	41.18	41.27	40.37	40.47	40.47	8,600
29 abr 2024	41.45	41.45	40.62	41.14	41.14	15,000
26 abr 2024	41.01	41.25	40.71	41.15	41.15	8,700
25 abr 2024	38.67	39.83	38.58	39.65	39.65	13,300
24 abr 2024	40.29	40.30	39.72	40.13	40.13	39,400
23 abr 2024	39.49	40.00	39.49	39.96	39.96	15,100
22 abr 2024	38.82	39.14	38.67	38.90	38.90	7,500
19 abr 2024	38.62	38.79	38.27	38.39	38.39	5,900
18 abr 2024	38.42	39.17	38.16	38.95	38.95	73,800
17 abr 2024	38.37	38.46	38.07	38.16	38.16	10,300
16 abr 2024	38.24	38.37	38.08	38.36	38.36	5,600
15 abr 2024	39.35	39.35	38.23	38.38	38.38	166,500
12 abr 2024	39.62	39.62	39.03	39.12	39.12	3,700
11 abr 2024	40.15	40.28	39.81	40.20	40.20	5,300
10 abr 2024	40.01	40.48	39.71	39.85	39.85	5,600
09 abr 2024	40.48	40.67	40.11	40.63	40.63	4,800
08 abr 2024	40.44	40.60	40.34	40.34	40.34	6,000
05 abr 2024	40.24	40.69	40.24	40.63	40.63	7,200
04 abr 2024	40.85	41.06	40.17	40.17	40.17	8,600
03 abr 2024	40.50	40.74	40.50	40.72	40.72	3,000
02 abr 2024	39.99	40.25	39.94	40.25	40.25	3,000
01 abr 2024	40.58	40.83	40.37	40.64	40.64	9,600
28 mar 2024	40.36	40.49	40.28	40.28	40.28	3,000
27 mar 2024	40.44	40.44	40.13	40.35	40.35	1,900
26 mar 2024	40.29	40.85	40.26	40.26	40.26	6,400
25 mar 2024	40.01	40.24	40.01	40.14	40.14	4,400
22 mar 2024	40.33	40.33	40.19	40.29	40.29	3,800
21 mar 2024	40.80	40.80	40.31	40.31	40.31	5,900
20 mar 2024	39.98	40.80	39.95	40.80	40.80	13,700
19 mar 2024	39.50	40.01	39.31	39.84	39.84	14,800
18 mar 2024	40.08	40.13	39.84	40.12	40.12	10,200
15 mar 2024	39.64	39.74	39.50	39.58	39.58	6,900
14 mar 2024	40.38	40.47	39.85	39.87	39.87	3,600
13 mar 2024	40.29	40.82	40.29	40.64	40.64	7,500
12 mar 2024	40.16	40.72	40.16	40.57	40.57	7,000
11 mar 2024	39.96	40.14	39.86	39.95	39.95	8,600
08 mar 2024	39.97	40.38	39.75	39.75	39.75	4,200
07 mar 2024	39.33	39.93	39.33	39.93	39.93	7,100
06 mar 2024	39.64	39.74	38.93	39.17	39.17	74,200
05 mar 2024	39.44	39.44	38.70	38.84	38.84	6,100
04 mar 2024	40.12	40.12	39.50	39.58	39.58	9,200
01 mar 2024	39.75	40.16	39.75	40.12	40.12	6,200
29 feb 2024	39.57	39.76	39.36	39.46	39.46	3,800
28 feb 2024	39.95	39.95	39.46	39.49	39.49	13,100
27 feb 2024	39.95	40.32	39.95	40.18	40.18	5,500
26 feb 2024	40.00	40.10	39.81	39.84	39.84	3,400
23 feb 2024	40.20	40.23	39.91	40.13	40.13	12,100
22 feb 2024	40.17	40.30	39.91	40.20	40.20	6,000
21 feb 2024	39.59	39.67	39.47	39.64	39.64	2,300
20 feb 2024	39.55	39.60	39.34	39.52	39.52	7,800
16 feb 2024	40.09	40.30	40.00	40.00	40.00	6,200
15 feb 2024	39.85	40.62	39.85	40.62	40.62	6,700
14 feb 2024	39.40	39.97	39.38	39.85	39.85	8,900
13 feb 2024	39.02	39.50	38.76	38.97	38.97	41,400
12 feb 2024	39.82	40.77	39.82	40.19	40.19	13,300
09 feb 2024	39.70	39.80	39.37	39.70	39.70	9,600
08 feb 2024	40.07	40.23	39.22	39.92	39.92	12,600
07 feb 2024	40.39	40.48	40.13	40.30	40.30	7,000
06 feb 2024	41.18	41.50	41.04	41.47	41.47	12,000
05 feb 2024	40.57	40.57	40.15	40.38	40.38	5,100
02 feb 2024	39.98	40.84	39.98	40.84	40.84	21,000
01 feb 2024	38.86	38.98	38.69	38.86	38.86	4,800
31 ene 2024	38.47	38.97	38.25	38.45	38.45	7,900
30 ene 2024	39.50	39.58	39.30	39.32	39.32	4,200
29 ene 2024	39.64	39.98	39.45	39.91	39.91	20,600
26 ene 2024	39.73	40.04	39.68	39.79	39.79	6,800
25 ene 2024	39.86	39.90	39.66	39.78	39.78	16,100
24 ene 2024	40.05	40.19	39.83	39.88	39.88	12,000
23 ene 2024	39.05	39.58	39.05	39.40	39.40	84,600
22 ene 2024	38.32	38.91	38.32	38.53	38.53	16,500
19 ene 2024	38.42	38.90	38.42	38.83	38.83	5,900
18 ene 2024	38.39	38.79	38.39	38.74	38.74	7,100
17 ene 2024	38.11	38.28	37.82	38.23	38.23	66,400
16 ene 2024	39.50	39.50	39.06	39.07	39.07	11,400
12 ene 2024	40.61	40.74	40.19	40.19	40.19	52,500
11 ene 2024	40.64	40.66	40.05	40.56	40.56	51,000
10 ene 2024	40.23	40.62	40.23	40.53	40.53	5,900
09 ene 2024	40.19	40.35	40.01	40.01	40.01	11,700
08 ene 2024	39.59	40.38	39.59	40.38	40.38	4,100
05 ene 2024	39.59	39.82	39.46	39.46	39.46	5,600
04 ene 2024	39.60	39.85	39.58	39.78	39.78	9,300
03 ene 2024	39.21	39.72	39.21	39.53	39.53	7,200
02 ene 2024	39.86	39.86	39.34	39.60	39.60	32,100
29 dic 2023	40.17	40.45	40.17	40.37	40.37	10,800
28 dic 2023	40.10	40.47	40.10	40.32	40.32	6,100
28 dic 2023	0.055 Dividendo
27 dic 2023	39.81	39.95	39.69	39.87	39.81	4,600
26 dic 2023	39.71	39.95	39.65	39.88	39.82	10,100
22 dic 2023	39.55	39.70	39.36	39.60	39.55	7,000
21 dic 2023	40.58	40.97	40.58	40.90	40.84	8,100
20 dic 2023	40.47	40.82	40.02	40.02	39.96	19,200
19 dic 2023	40.45	41.07	40.45	40.87	40.81	11,900
18 dic 2023	40.34	40.50	40.29	40.30	40.24	6,100
15 dic 2023	40.59	40.67	40.21	40.34	40.28	5,900
14 dic 2023	40.40	40.64	40.40	40.52	40.46	6,000
13 dic 2023	39.49	40.06	39.29	40.00	39.94	15,800
12 dic 2023	39.23	39.57	39.16	39.57	39.52	4,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

Global X Social Media ETF (SOCL)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)