Global X Internet of Things ETF (SNSR)
NASDAQ: SNSR · Real-Time Price · USD
37.98
+0.14 (0.37%)
At close: Jul 25, 2025, 4:00 PM
37.98
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT

SNSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202537.6337.7137.5937.88-0.11%2,860
Jul 24, 202537.7937.8437.6237.8437.84-2.35%13,721
Jul 23, 202538.2938.7538.1538.7538.750.62%38,697
Jul 22, 202538.4838.5138.1038.5138.51-0.36%31,752
Jul 21, 202538.7939.0338.6538.6538.650.03%15,260
Jul 18, 202538.7038.9038.5738.6438.640.31%74,536
Jul 17, 202538.1538.5838.1538.5238.521.40%12,554
Jul 16, 202537.7537.9937.4837.9937.990.98%14,900
Jul 15, 202538.2638.2637.6237.6237.62-1.08%30,130
Jul 14, 202537.8638.0337.5838.0338.03-0.26%23,746
Jul 11, 202538.3538.3938.0938.1338.13-1.29%47,793
Jul 10, 202538.5938.9138.4538.6338.630.13%10,112
Jul 9, 202538.4438.5838.0938.5838.580.42%5,840
Jul 8, 202538.0138.5237.9838.4238.421.59%12,766
Jul 7, 202538.2338.4937.8237.8237.82-1.82%26,012
Jul 3, 202538.5338.6438.4938.5238.520.26%8,919
Jul 2, 202537.8038.4237.8038.4238.422.13%26,387
Jul 1, 202537.3537.9637.2537.6237.62-0.37%12,700
Jun 30, 202537.4237.7637.4237.7637.760.59%12,439
Jun 27, 202537.5437.7837.3937.5437.540.40%12,980
Jun 26, 202537.2637.4737.1337.3937.341.00%17,317
Jun 25, 202537.2637.2636.9837.0236.97-0.43%28,258
Jun 24, 202536.6337.3736.6337.1837.132.54%32,866
Jun 23, 202535.8436.3035.7336.2636.211.12%62,600
Jun 20, 202536.3036.3035.7735.8635.81-0.77%22,633
Jun 18, 202536.0436.5036.0036.1436.090.33%18,346
Jun 17, 202536.2136.4136.0036.0235.97-1.32%21,377
Jun 16, 202536.2836.7536.2836.5036.451.45%12,366
Jun 13, 202536.3036.5235.9435.9835.93-2.10%12,444
Jun 12, 202536.7736.9436.7136.7536.70-0.30%40,139
Jun 11, 202537.2837.3036.7836.8636.81-0.59%31,492
Jun 10, 202536.7137.1036.7137.0837.031.01%22,206
Jun 9, 202536.4937.0036.4936.7136.661.13%53,512
Jun 6, 202536.1536.5036.1536.3036.250.44%9,440
Jun 5, 202536.3436.6536.1236.1436.09-0.66%12,121
Jun 4, 202536.1136.3836.0236.3836.331.20%19,229
Jun 3, 202535.2935.9535.2935.9535.901.84%6,235
Jun 2, 202535.1035.3034.8935.3035.25-0.03%7,440
May 30, 202534.9735.3134.8835.3135.26-0.37%11,086
May 29, 202535.4835.5735.3335.4435.39-0.37%8,925
May 28, 202535.7835.7835.3835.5735.52-0.50%12,033
May 27, 202535.6236.0135.3735.7535.702.52%35,108
May 23, 202534.7335.2134.6934.8734.82-1.41%20,474
May 22, 202535.4835.6035.3635.3735.32-0.81%7,720
May 21, 202535.9936.2235.3835.6635.61-1.27%17,878
May 20, 202536.0436.3135.9036.1236.07-0.71%8,861
May 19, 202535.7836.3835.7836.3836.33-0.41%24,847
May 16, 202536.2536.5336.1236.5336.480.44%6,583
May 15, 202536.2236.3736.0136.3736.320.47%7,720
May 14, 202536.2936.4436.1536.2036.15-0.79%34,859