Global X Internet of Things ETF (SNSR)
NASDAQ: SNSR · Real-Time Price · USD
38.62
-0.53 (-1.35%)
At close: Sep 12, 2025, 4:00 PM EDT
38.05
-0.57 (-1.48%)
After-hours: Sep 12, 2025, 5:26 PM EDT
SNSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 38.83 | 38.95 | 38.57 | 38.62 | 38.62 | -1.35% | 17,350 |
| Sep 11, 2025 | 38.45 | 39.15 | 38.45 | 39.15 | 39.15 | 1.69% | 55,555 |
| Sep 10, 2025 | 38.59 | 38.79 | 38.33 | 38.50 | 38.50 | -0.28% | 43,675 |
| Sep 9, 2025 | 38.72 | 38.88 | 38.41 | 38.61 | 38.61 | -0.92% | 63,547 |
| Sep 8, 2025 | 39.09 | 39.11 | 38.76 | 38.97 | 38.97 | -0.18% | 34,090 |
| Sep 5, 2025 | 39.04 | 39.17 | 38.61 | 39.04 | 39.04 | 1.59% | 29,704 |
| Sep 4, 2025 | 37.96 | 38.54 | 37.96 | 38.43 | 38.43 | 1.08% | 24,439 |
| Sep 3, 2025 | 38.07 | 38.12 | 37.84 | 38.02 | 38.02 | 0.58% | 161,092 |
| Sep 2, 2025 | 37.54 | 37.91 | 37.47 | 37.80 | 37.80 | -1.30% | 19,455 |
| Aug 29, 2025 | 38.74 | 38.74 | 38.17 | 38.30 | 38.30 | -1.34% | 5,869 |
| Aug 28, 2025 | 38.85 | 38.95 | 38.75 | 38.82 | 38.82 | 0.88% | 10,246 |
| Aug 27, 2025 | 38.23 | 38.63 | 38.17 | 38.48 | 38.48 | 0.65% | 90,410 |
| Aug 26, 2025 | 37.97 | 38.36 | 37.96 | 38.23 | 38.23 | 0.47% | 8,286 |
| Aug 25, 2025 | 38.45 | 38.45 | 38.05 | 38.05 | 38.05 | -1.03% | 5,445 |
| Aug 22, 2025 | 37.38 | 38.69 | 37.38 | 38.45 | 38.45 | 3.22% | 13,138 |
| Aug 21, 2025 | 37.16 | 37.30 | 37.01 | 37.25 | 37.25 | -0.32% | 23,856 |
| Aug 20, 2025 | 37.50 | 37.50 | 36.99 | 37.37 | 37.37 | -0.45% | 19,789 |
| Aug 19, 2025 | 37.77 | 37.79 | 37.45 | 37.54 | 37.54 | -0.82% | 5,163 |
| Aug 18, 2025 | 37.40 | 37.86 | 37.40 | 37.85 | 37.85 | 0.61% | 52,889 |
| Aug 15, 2025 | 37.70 | 37.70 | 37.48 | 37.62 | 37.62 | -0.56% | 13,768 |
| Aug 14, 2025 | 37.60 | 37.83 | 37.50 | 37.83 | 37.83 | -0.44% | 10,823 |
| Aug 13, 2025 | 37.74 | 38.19 | 37.72 | 38.00 | 38.00 | 1.31% | 46,010 |
| Aug 12, 2025 | 36.97 | 37.51 | 36.97 | 37.51 | 37.51 | 2.86% | 3,806 |
| Aug 11, 2025 | 36.81 | 36.84 | 36.46 | 36.47 | 36.47 | -1.28% | 5,259 |
| Aug 8, 2025 | 36.60 | 37.02 | 36.60 | 36.94 | 36.94 | 0.68% | 18,478 |
| Aug 7, 2025 | 36.93 | 36.94 | 36.24 | 36.69 | 36.69 | 0.33% | 34,136 |
| Aug 6, 2025 | 36.36 | 36.63 | 36.02 | 36.57 | 36.57 | -0.08% | 22,187 |
| Aug 5, 2025 | 36.83 | 36.83 | 36.26 | 36.60 | 36.60 | -0.57% | 29,173 |
| Aug 4, 2025 | 36.40 | 36.81 | 36.28 | 36.81 | 36.81 | 1.87% | 29,495 |
| Aug 1, 2025 | 36.25 | 36.27 | 35.63 | 36.13 | 36.13 | -1.62% | 5,693 |
| Jul 31, 2025 | 37.44 | 37.64 | 36.73 | 36.73 | 36.73 | -2.62% | 32,668 |
| Jul 30, 2025 | 38.10 | 38.10 | 37.53 | 37.72 | 37.72 | -1.02% | 15,007 |
| Jul 29, 2025 | 38.08 | 38.11 | 37.75 | 38.11 | 38.11 | 0.20% | 15,249 |
| Jul 28, 2025 | 37.97 | 38.21 | 37.93 | 38.04 | 38.04 | 0.14% | 14,637 |
| Jul 25, 2025 | 37.64 | 37.98 | 37.59 | 37.98 | 37.98 | 0.37% | 12,962 |
| Jul 24, 2025 | 37.79 | 37.84 | 37.62 | 37.84 | 37.84 | -2.35% | 13,721 |
| Jul 23, 2025 | 38.29 | 38.75 | 38.15 | 38.75 | 38.75 | 0.62% | 38,697 |
| Jul 22, 2025 | 38.48 | 38.51 | 38.10 | 38.51 | 38.51 | -0.36% | 31,752 |
| Jul 21, 2025 | 38.79 | 39.03 | 38.65 | 38.65 | 38.65 | 0.03% | 15,260 |
| Jul 18, 2025 | 38.70 | 38.90 | 38.57 | 38.64 | 38.64 | 0.31% | 74,536 |
| Jul 17, 2025 | 38.15 | 38.58 | 38.15 | 38.52 | 38.52 | 1.40% | 12,554 |
| Jul 16, 2025 | 37.75 | 37.99 | 37.48 | 37.99 | 37.99 | 0.98% | 14,900 |
| Jul 15, 2025 | 38.26 | 38.26 | 37.62 | 37.62 | 37.62 | -1.08% | 30,130 |
| Jul 14, 2025 | 37.86 | 38.03 | 37.58 | 38.03 | 38.03 | -0.26% | 23,746 |
| Jul 11, 2025 | 38.35 | 38.39 | 38.09 | 38.13 | 38.13 | -1.29% | 47,793 |
| Jul 10, 2025 | 38.59 | 38.91 | 38.45 | 38.63 | 38.63 | 0.13% | 10,112 |
| Jul 9, 2025 | 38.44 | 38.58 | 38.09 | 38.58 | 38.58 | 0.42% | 5,840 |
| Jul 8, 2025 | 38.01 | 38.52 | 37.98 | 38.42 | 38.42 | 1.59% | 12,766 |
| Jul 7, 2025 | 38.23 | 38.49 | 37.82 | 37.82 | 37.82 | -1.82% | 26,012 |
| Jul 3, 2025 | 38.53 | 38.64 | 38.49 | 38.52 | 38.52 | 0.26% | 8,919 |