Global X Internet of Things ETF (SNSR)
NASDAQ: SNSR · Real-Time Price · USD
39.49
+0.15 (0.38%)
At close: Oct 24, 2025, 4:00 PM EDT
39.49
0.00 (0.00%)
After-hours: Oct 24, 2025, 4:15 PM EDT
SNSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 39.73 | 39.77 | 39.35 | 39.61 | - | 0.69% | 11,148 |
| Oct 23, 2025 | 38.50 | 39.43 | 38.50 | 39.34 | 39.34 | 1.05% | 10,921 |
| Oct 22, 2025 | 39.36 | 39.48 | 38.72 | 38.93 | 38.93 | -1.54% | 12,134 |
| Oct 21, 2025 | 39.41 | 39.70 | 39.36 | 39.54 | 39.54 | 0.08% | 16,919 |
| Oct 20, 2025 | 39.14 | 39.59 | 39.14 | 39.51 | 39.51 | 1.73% | 17,440 |
| Oct 17, 2025 | 38.96 | 38.96 | 38.54 | 38.84 | 38.84 | -0.41% | 6,319 |
| Oct 16, 2025 | 39.19 | 39.28 | 38.80 | 39.00 | 39.00 | - | 13,393 |
| Oct 15, 2025 | 39.01 | 39.03 | 38.56 | 39.00 | 39.00 | 0.93% | 15,016 |
| Oct 14, 2025 | 37.76 | 38.74 | 37.76 | 38.64 | 38.64 | 0.55% | 12,773 |
| Oct 13, 2025 | 38.19 | 38.46 | 37.97 | 38.43 | 38.43 | 2.90% | 10,256 |
| Oct 10, 2025 | 39.24 | 39.24 | 37.18 | 37.35 | 37.35 | -4.83% | 10,189 |
| Oct 9, 2025 | 39.52 | 39.52 | 39.07 | 39.25 | 39.25 | -1.15% | 10,993 |
| Oct 8, 2025 | 38.95 | 39.70 | 38.90 | 39.70 | 39.70 | 2.16% | 17,982 |
| Oct 7, 2025 | 39.70 | 39.80 | 38.77 | 38.86 | 38.86 | -2.11% | 17,361 |
| Oct 6, 2025 | 39.64 | 39.80 | 39.62 | 39.70 | 39.70 | 0.48% | 10,895 |
| Oct 3, 2025 | 39.43 | 39.75 | 39.37 | 39.51 | 39.51 | -0.03% | 14,141 |
| Oct 2, 2025 | 39.34 | 39.52 | 39.01 | 39.52 | 39.52 | 1.00% | 22,333 |
| Oct 1, 2025 | 38.90 | 39.19 | 38.79 | 39.13 | 39.13 | 0.31% | 21,311 |
| Sep 30, 2025 | 38.74 | 39.05 | 38.65 | 39.01 | 39.01 | 0.44% | 15,024 |
| Sep 29, 2025 | 39.18 | 39.18 | 38.74 | 38.84 | 38.84 | 0.01% | 8,585 |
| Sep 26, 2025 | 38.79 | 38.85 | 38.71 | 38.84 | 38.84 | 0.09% | 8,367 |
| Sep 25, 2025 | 38.32 | 38.84 | 38.32 | 38.80 | 38.80 | -0.79% | 12,379 |
| Sep 24, 2025 | 39.46 | 39.46 | 39.03 | 39.11 | 39.11 | -1.31% | 17,524 |
| Sep 23, 2025 | 39.91 | 40.12 | 39.41 | 39.63 | 39.63 | -0.64% | 25,422 |
| Sep 22, 2025 | 39.24 | 39.94 | 39.14 | 39.89 | 39.89 | 1.70% | 9,602 |
| Sep 19, 2025 | 39.20 | 39.38 | 39.16 | 39.22 | 39.22 | -1.41% | 56,659 |
| Sep 18, 2025 | 39.18 | 39.83 | 39.16 | 39.78 | 39.78 | 2.45% | 30,972 |
| Sep 17, 2025 | 39.08 | 39.33 | 38.69 | 38.83 | 38.83 | -0.33% | 31,739 |
| Sep 16, 2025 | 38.94 | 39.04 | 38.77 | 38.96 | 38.96 | 0.21% | 36,341 |
| Sep 15, 2025 | 38.74 | 39.17 | 38.67 | 38.88 | 38.88 | 0.67% | 34,471 |
| 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 |