Global X Internet of Things ETF (SNSR)
NASDAQ: SNSR · Real-Time Price · USD
33.19
+0.32 (0.97%)
Apr 2, 2025, 12:25 PM EDT - Market open
SNSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 32.56 | 32.94 | 32.30 | 32.87 | 32.87 | -0.21% | 7,651 |
| Mar 31, 2025 | 32.39 | 32.94 | 32.07 | 32.94 | 32.94 | 0.15% | 308,206 |
| Mar 28, 2025 | 33.63 | 33.63 | 32.83 | 32.89 | 32.89 | -3.41% | 16,838 |
| Mar 27, 2025 | 34.13 | 34.30 | 33.92 | 34.05 | 34.05 | -0.76% | 7,457 |
| Mar 26, 2025 | 34.90 | 34.95 | 34.22 | 34.31 | 34.31 | -2.00% | 14,805 |
| Mar 25, 2025 | 35.06 | 35.15 | 34.90 | 35.01 | 35.01 | 0.14% | 7,320 |
| Mar 24, 2025 | 34.75 | 35.08 | 34.75 | 34.96 | 34.96 | 2.25% | 6,264 |
| Mar 21, 2025 | 34.00 | 34.29 | 33.86 | 34.19 | 34.19 | -0.73% | 7,348 |
| Mar 20, 2025 | 34.52 | 34.87 | 34.44 | 34.44 | 34.44 | -1.23% | 24,927 |
| Mar 19, 2025 | 34.45 | 35.05 | 34.45 | 34.87 | 34.87 | 1.22% | 7,797 |
| Mar 18, 2025 | 34.44 | 34.47 | 34.17 | 34.45 | 34.45 | -0.49% | 17,040 |
| Mar 17, 2025 | 34.10 | 34.83 | 34.10 | 34.62 | 34.62 | 1.47% | 10,595 |
| Mar 14, 2025 | 33.81 | 34.25 | 33.71 | 34.12 | 34.12 | 2.40% | 17,611 |
| Mar 13, 2025 | 33.76 | 33.76 | 33.21 | 33.32 | 33.32 | -1.80% | 60,263 |
| Mar 12, 2025 | 34.28 | 34.28 | 33.78 | 33.93 | 33.93 | 0.21% | 32,206 |
| Mar 11, 2025 | 34.32 | 34.32 | 33.49 | 33.86 | 33.86 | -1.08% | 25,500 |
| Mar 10, 2025 | 34.61 | 34.65 | 33.90 | 34.23 | 34.23 | -3.20% | 14,819 |
| Mar 7, 2025 | 34.77 | 35.48 | 34.53 | 35.36 | 35.36 | 1.26% | 13,113 |
| Mar 6, 2025 | 35.08 | 35.47 | 34.92 | 34.92 | 34.92 | -1.41% | 18,028 |
| Mar 5, 2025 | 35.07 | 35.48 | 34.85 | 35.42 | 35.42 | 2.07% | 14,767 |
| Mar 4, 2025 | 34.81 | 35.25 | 34.27 | 34.70 | 34.70 | -1.06% | 15,565 |
| Mar 3, 2025 | 36.29 | 36.29 | 35.07 | 35.07 | 35.07 | -2.42% | 13,332 |
| Feb 28, 2025 | 35.55 | 36.06 | 35.36 | 35.94 | 35.94 | 0.62% | 24,396 |
| Feb 27, 2025 | 36.64 | 36.65 | 35.64 | 35.72 | 35.72 | -2.19% | 24,844 |
| Feb 26, 2025 | 36.61 | 36.83 | 36.43 | 36.52 | 36.52 | -0.33% | 8,236 |
| Feb 25, 2025 | 36.75 | 36.75 | 36.39 | 36.64 | 36.64 | -0.52% | 6,494 |
| Feb 24, 2025 | 37.29 | 37.29 | 36.79 | 36.83 | 36.83 | -0.97% | 6,748 |
| Feb 21, 2025 | 37.95 | 37.95 | 36.98 | 37.19 | 37.19 | -2.18% | 16,630 |
| Feb 20, 2025 | 38.30 | 38.30 | 37.63 | 38.02 | 38.02 | -0.26% | 38,734 |
| Feb 19, 2025 | 37.79 | 38.12 | 37.73 | 38.12 | 38.12 | 1.87% | 16,498 |
| Feb 18, 2025 | 37.03 | 37.46 | 37.03 | 37.42 | 37.42 | 2.13% | 12,686 |
| Feb 14, 2025 | 36.54 | 36.75 | 36.50 | 36.64 | 36.64 | 0.25% | 54,978 |
| Feb 13, 2025 | 36.28 | 36.55 | 36.10 | 36.55 | 36.55 | 1.19% | 28,363 |
| Feb 12, 2025 | 35.62 | 36.20 | 35.62 | 36.12 | 36.12 | -0.30% | 18,827 |
| Feb 11, 2025 | 36.05 | 36.26 | 36.00 | 36.23 | 36.23 | 0.33% | 46,685 |
| Feb 10, 2025 | 36.24 | 36.24 | 36.01 | 36.11 | 36.11 | 0.06% | 11,983 |
| Feb 7, 2025 | 36.50 | 36.50 | 35.95 | 36.09 | 36.09 | -0.44% | 16,073 |
| Feb 6, 2025 | 36.19 | 36.42 | 36.08 | 36.25 | 36.25 | -1.12% | 8,929 |
| Feb 5, 2025 | 36.21 | 36.66 | 36.15 | 36.66 | 36.66 | 1.97% | 14,222 |
| Feb 4, 2025 | 35.69 | 36.01 | 35.69 | 35.95 | 35.95 | 1.01% | 10,349 |
| Feb 3, 2025 | 35.31 | 35.85 | 34.99 | 35.59 | 35.59 | -1.39% | 23,759 |
| Jan 31, 2025 | 36.25 | 36.61 | 35.95 | 36.09 | 36.09 | -0.44% | 7,185 |
| Jan 30, 2025 | 36.05 | 36.31 | 36.05 | 36.25 | 36.25 | 0.78% | 13,175 |
| Jan 29, 2025 | 35.95 | 36.07 | 35.85 | 35.97 | 35.97 | 0.11% | 20,930 |
| Jan 28, 2025 | 35.66 | 35.97 | 35.35 | 35.93 | 35.93 | 0.06% | 8,567 |
| Jan 27, 2025 | 35.87 | 36.11 | 35.56 | 35.91 | 35.91 | -2.13% | 18,982 |
| Jan 24, 2025 | 37.06 | 37.06 | 36.67 | 36.69 | 36.69 | -0.70% | 10,864 |
| Jan 23, 2025 | 36.60 | 37.00 | 36.59 | 36.95 | 36.95 | 0.46% | 18,205 |
| Jan 22, 2025 | 36.84 | 37.04 | 36.78 | 36.78 | 36.78 | -0.05% | 16,461 |
| Jan 21, 2025 | 36.37 | 36.80 | 36.37 | 36.80 | 36.80 | 2.36% | 22,293 |