Global X Internet of Things ETF (SNSR)
NASDAQ: SNSR · Real-Time Price · USD
38.04
+0.05 (0.14%)
At close: Jul 28, 2025, 4:00 PM
38.04
0.00 (0.00%)
After-hours: Jul 28, 2025, 4:15 PM EDT
SNSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 37.97 | 38.21 | 37.93 | 38.12 | - | 0.36% | 11,707 |
| 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 |
| Jul 2, 2025 | 37.80 | 38.42 | 37.80 | 38.42 | 38.42 | 2.13% | 26,387 |
| Jul 1, 2025 | 37.35 | 37.96 | 37.25 | 37.62 | 37.62 | -0.37% | 12,700 |
| Jun 30, 2025 | 37.42 | 37.76 | 37.42 | 37.76 | 37.76 | 0.59% | 12,439 |
| Jun 27, 2025 | 37.54 | 37.78 | 37.39 | 37.54 | 37.54 | 0.40% | 12,980 |
| Jun 26, 2025 | 37.26 | 37.47 | 37.13 | 37.39 | 37.34 | 1.00% | 17,317 |
| Jun 25, 2025 | 37.26 | 37.26 | 36.98 | 37.02 | 36.97 | -0.43% | 28,258 |
| Jun 24, 2025 | 36.63 | 37.37 | 36.63 | 37.18 | 37.13 | 2.54% | 32,866 |
| Jun 23, 2025 | 35.84 | 36.30 | 35.73 | 36.26 | 36.21 | 1.12% | 62,600 |
| Jun 20, 2025 | 36.30 | 36.30 | 35.77 | 35.86 | 35.81 | -0.77% | 22,633 |
| Jun 18, 2025 | 36.04 | 36.50 | 36.00 | 36.14 | 36.09 | 0.33% | 18,346 |
| Jun 17, 2025 | 36.21 | 36.41 | 36.00 | 36.02 | 35.97 | -1.32% | 21,377 |
| Jun 16, 2025 | 36.28 | 36.75 | 36.28 | 36.50 | 36.45 | 1.45% | 12,366 |
| Jun 13, 2025 | 36.30 | 36.52 | 35.94 | 35.98 | 35.93 | -2.10% | 12,444 |
| Jun 12, 2025 | 36.77 | 36.94 | 36.71 | 36.75 | 36.70 | -0.30% | 40,139 |
| Jun 11, 2025 | 37.28 | 37.30 | 36.78 | 36.86 | 36.81 | -0.59% | 31,492 |
| Jun 10, 2025 | 36.71 | 37.10 | 36.71 | 37.08 | 37.03 | 1.01% | 22,206 |
| Jun 9, 2025 | 36.49 | 37.00 | 36.49 | 36.71 | 36.66 | 1.13% | 53,512 |
| Jun 6, 2025 | 36.15 | 36.50 | 36.15 | 36.30 | 36.25 | 0.44% | 9,440 |
| Jun 5, 2025 | 36.34 | 36.65 | 36.12 | 36.14 | 36.09 | -0.66% | 12,121 |
| Jun 4, 2025 | 36.11 | 36.38 | 36.02 | 36.38 | 36.33 | 1.20% | 19,229 |
| Jun 3, 2025 | 35.29 | 35.95 | 35.29 | 35.95 | 35.90 | 1.84% | 6,235 |
| Jun 2, 2025 | 35.10 | 35.30 | 34.89 | 35.30 | 35.25 | -0.03% | 7,440 |
| May 30, 2025 | 34.97 | 35.31 | 34.88 | 35.31 | 35.26 | -0.37% | 11,086 |
| May 29, 2025 | 35.48 | 35.57 | 35.33 | 35.44 | 35.39 | -0.37% | 8,925 |
| May 28, 2025 | 35.78 | 35.78 | 35.38 | 35.57 | 35.52 | -0.50% | 12,033 |
| May 27, 2025 | 35.62 | 36.01 | 35.37 | 35.75 | 35.70 | 2.52% | 35,108 |
| May 23, 2025 | 34.73 | 35.21 | 34.69 | 34.87 | 34.82 | -1.41% | 20,474 |
| May 22, 2025 | 35.48 | 35.60 | 35.36 | 35.37 | 35.32 | -0.81% | 7,720 |
| May 21, 2025 | 35.99 | 36.22 | 35.38 | 35.66 | 35.61 | -1.27% | 17,878 |
| May 20, 2025 | 36.04 | 36.31 | 35.90 | 36.12 | 36.07 | -0.71% | 8,861 |
| May 19, 2025 | 35.78 | 36.38 | 35.78 | 36.38 | 36.33 | -0.41% | 24,847 |
| May 16, 2025 | 36.25 | 36.53 | 36.12 | 36.53 | 36.48 | 0.44% | 6,583 |
| May 15, 2025 | 36.22 | 36.37 | 36.01 | 36.37 | 36.32 | 0.47% | 7,720 |