Global X Internet of Things ETF (SNSR)

SNSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	38.13	38.34	37.73	37.73	37.58	-0.57%	7,544
Dec 12, 2025	38.72	38.72	37.84	37.95	37.79	-2.58%	8,582
Dec 11, 2025	38.78	39.06	38.60	38.95	38.79	0.02%	12,606
Dec 10, 2025	38.30	38.96	38.30	38.94	38.79	1.39%	6,162
Dec 9, 2025	38.16	38.53	38.16	38.41	38.25	0.33%	8,196
Dec 8, 2025	38.52	38.52	38.21	38.28	38.13	-0.73%	39,431
Dec 5, 2025	38.12	38.73	38.12	38.56	38.41	1.80%	5,953
Dec 4, 2025	37.68	37.98	37.67	37.88	37.73	0.88%	11,926
Dec 3, 2025	36.86	37.55	36.86	37.55	37.40	2.09%	27,218
Dec 2, 2025	36.47	37.02	36.47	36.78	36.63	1.18%	7,928
Dec 1, 2025	36.20	36.65	36.15	36.35	36.20	-0.79%	57,472
Nov 28, 2025	36.44	36.67	36.44	36.64	36.49	0.83%	70,454
Nov 26, 2025	36.00	36.52	35.99	36.34	36.19	0.97%	20,002
Nov 25, 2025	35.52	36.04	35.37	35.99	35.85	0.87%	26,938
Nov 24, 2025	35.32	35.75	35.21	35.68	35.54	1.57%	8,974
Nov 21, 2025	34.33	35.32	34.20	35.13	34.99	2.30%	10,533
Nov 20, 2025	35.67	35.77	34.23	34.34	34.20	-2.25%	12,083
Nov 19, 2025	35.02	35.30	34.86	35.13	34.99	0.26%	15,715
Nov 18, 2025	34.87	35.24	34.78	35.04	34.90	-0.75%	14,058
Nov 17, 2025	36.01	36.11	35.13	35.31	35.16	-2.42%	15,114
Nov 14, 2025	36.17	36.50	36.09	36.18	36.03	-0.71%	19,309
Nov 13, 2025	37.07	37.07	36.25	36.44	36.29	-2.03%	24,845
Nov 12, 2025	37.26	37.45	37.10	37.20	37.05	0.44%	8,072
Nov 11, 2025	37.05	37.12	36.93	37.03	36.88	-0.15%	6,950
Nov 10, 2025	37.25	37.36	37.08	37.09	36.94	0.60%	8,181
Nov 7, 2025	36.35	36.87	36.12	36.87	36.72	-0.55%	29,788
Nov 6, 2025	37.45	37.45	36.88	37.08	36.93	-1.74%	9,038
Nov 5, 2025	37.24	37.87	37.20	37.73	37.58	1.40%	13,925

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.