Global X Internet of Things ETF (SNSR)

NASDAQ: SNSR · Real-Time Price · USD

40.61

-0.31 (-0.75%)

At close: Feb 27, 2026, 4:00 PM EST

40.64

+0.03 (0.06%)

After-hours: Feb 27, 2026, 4:15 PM EST

SNSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.43	40.70	40.21	40.67	40.67	-0.60%	11,686
Feb 26, 2026	41.11	41.15	40.63	40.92	40.92	-0.01%	24,760
Feb 25, 2026	40.81	40.99	40.62	40.92	40.92	0.95%	5,818
Feb 24, 2026	40.48	40.67	40.41	40.54	40.54	2.21%	10,876
Feb 23, 2026	40.24	40.27	39.55	39.66	39.66	-1.60%	7,759
Feb 20, 2026	39.84	40.42	39.84	40.30	40.30	1.27%	10,486
Feb 19, 2026	39.88	39.97	39.56	39.80	39.80	-0.98%	45,660
Feb 18, 2026	40.38	40.50	39.94	40.19	40.19	1.16%	16,990
Feb 17, 2026	39.38	39.90	39.13	39.73	39.73	-0.18%	14,715
Feb 13, 2026	39.09	39.95	39.09	39.80	39.80	1.54%	9,318
Feb 12, 2026	40.35	40.44	39.07	39.20	39.20	-2.51%	10,286
Feb 11, 2026	40.29	40.30	40.07	40.21	40.21	1.40%	4,796
Feb 10, 2026	39.55	39.87	39.47	39.66	39.66	0.50%	102,035
Feb 9, 2026	38.91	39.60	38.91	39.46	39.46	1.57%	18,238
Feb 6, 2026	38.34	38.88	38.25	38.85	38.85	2.76%	13,809
Feb 5, 2026	37.92	38.11	37.76	37.80	37.80	-0.25%	10,478
Feb 4, 2026	37.90	38.51	37.64	37.90	37.90	1.78%	46,252
Feb 3, 2026	37.89	37.89	36.83	37.24	37.24	-1.99%	51,634
Feb 2, 2026	37.32	38.33	37.32	38.00	38.00	0.91%	8,867
Jan 30, 2026	38.15	38.34	37.66	37.66	37.65	-1.98%	5,100
Jan 29, 2026	38.69	38.70	37.70	38.42	38.42	-0.36%	9,376
Jan 28, 2026	38.53	38.63	38.45	38.56	38.56	0.30%	6,698
Jan 27, 2026	38.48	38.50	38.34	38.44	38.44	0.46%	8,936
Jan 26, 2026	38.15	38.39	38.12	38.27	38.27	0.37%	26,217
Jan 23, 2026	38.42	38.42	38.00	38.13	38.13	-1.26%	5,964
Jan 22, 2026	38.52	38.73	38.45	38.61	38.61	1.21%	74,175
Jan 21, 2026	37.55	38.28	37.55	38.15	38.15	2.79%	5,245
Jan 20, 2026	37.34	37.60	37.02	37.12	37.12	-2.54%	13,060
Jan 16, 2026	38.22	38.33	38.04	38.08	38.08	-0.18%	16,722
Jan 15, 2026	38.28	38.45	38.14	38.15	38.15	0.69%	44,009
Jan 14, 2026	37.83	37.98	37.67	37.89	37.89	-0.39%	8,759
Jan 13, 2026	37.99	38.16	37.94	38.04	38.04	0.41%	34,114
Jan 12, 2026	37.69	37.96	37.60	37.89	37.89	-0.39%	7,857
Jan 9, 2026	37.99	38.17	37.79	38.04	38.04	0.61%	9,322
Jan 8, 2026	37.54	37.88	37.50	37.81	37.81	-0.68%	8,863
Jan 7, 2026	38.65	38.65	37.96	38.07	38.07	-1.66%	9,855
Jan 6, 2026	37.87	38.72	37.87	38.71	38.71	2.36%	10,830
Jan 5, 2026	37.66	38.13	37.66	37.82	37.82	0.97%	9,809
Jan 2, 2026	37.36	37.63	37.30	37.45	37.45	1.35%	11,905
Dec 31, 2025	37.26	37.26	36.86	36.96	36.96	-0.81%	6,389
Dec 30, 2025	37.36	37.51	37.24	37.26	37.26	-0.21%	16,211
Dec 29, 2025	37.37	37.54	37.19	37.34	37.19	-0.59%	15,931
Dec 26, 2025	37.51	37.57	37.41	37.56	37.40	0.07%	28,351
Dec 24, 2025	37.41	37.55	37.40	37.53	37.38	0.06%	4,213
Dec 23, 2025	37.56	37.60	37.39	37.51	37.35	-0.54%	7,830
Dec 22, 2025	37.66	37.90	37.64	37.71	37.56	0.64%	10,354
Dec 19, 2025	37.26	37.55	37.26	37.47	37.32	1.01%	7,492
Dec 18, 2025	37.37	37.43	37.03	37.10	36.95	0.44%	9,042
Dec 17, 2025	37.56	37.91	36.86	36.93	36.78	-1.59%	33,496
Dec 16, 2025	37.60	37.82	37.32	37.53	37.38	-0.54%	6,605