Global X Internet of Things ETF (SNSR)
NASDAQ: SNSR · Real-Time Price · USD
41.78
+0.56 (1.37%)
At close: Apr 16, 2026, 4:00 PM EDT
41.82
+0.04 (0.09%)
After-hours: Apr 16, 2026, 4:15 PM EDT
SNSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 41.46 | 41.88 | 41.46 | 41.78 | 41.78 | 1.38% | 13,914 |
| Apr 15, 2026 | 41.03 | 41.28 | 40.90 | 41.22 | 41.22 | 0.13% | 21,557 |
| Apr 14, 2026 | 40.82 | 41.21 | 40.82 | 41.16 | 41.16 | 1.63% | 7,753 |
| Apr 13, 2026 | 39.73 | 40.50 | 39.73 | 40.50 | 40.50 | 1.61% | 7,481 |
| Apr 10, 2026 | 40.08 | 40.21 | 39.75 | 39.86 | 39.86 | 0.02% | 9,654 |
| Apr 9, 2026 | 39.58 | 39.85 | 39.35 | 39.85 | 39.85 | 0.65% | 9,248 |
| Apr 8, 2026 | 39.70 | 39.89 | 39.57 | 39.59 | 39.59 | 4.62% | 14,798 |
| Apr 7, 2026 | 37.79 | 37.93 | 37.24 | 37.85 | 37.84 | -0.45% | 10,856 |
| Apr 6, 2026 | 37.55 | 38.08 | 37.55 | 38.02 | 38.02 | 1.12% | 9,247 |
| Apr 2, 2026 | 36.91 | 37.60 | 36.91 | 37.60 | 37.60 | -0.05% | 4,893 |
| Apr 1, 2026 | 37.76 | 37.90 | 37.49 | 37.62 | 37.62 | 0.92% | 11,786 |
| Mar 31, 2026 | 36.19 | 37.27 | 36.18 | 37.27 | 37.27 | 4.58% | 8,399 |
| Mar 30, 2026 | 36.74 | 36.74 | 35.49 | 35.64 | 35.64 | -2.26% | 7,432 |
| Mar 27, 2026 | 37.31 | 37.31 | 36.45 | 36.46 | 36.46 | -2.94% | 5,391 |
| Mar 26, 2026 | 38.08 | 38.42 | 37.57 | 37.57 | 37.57 | -2.45% | 3,913 |
| Mar 25, 2026 | 38.52 | 38.68 | 38.25 | 38.51 | 38.51 | 1.75% | 4,016 |
| Mar 24, 2026 | 37.26 | 38.11 | 37.26 | 37.85 | 37.85 | -0.02% | 12,883 |
| Mar 23, 2026 | 37.75 | 38.25 | 37.68 | 37.86 | 37.86 | 2.07% | 10,518 |
| Mar 20, 2026 | 37.94 | 37.94 | 36.92 | 37.09 | 37.09 | -2.61% | 11,861 |
| Mar 19, 2026 | 37.31 | 38.34 | 37.31 | 38.09 | 38.09 | 0.36% | 12,673 |
| Mar 18, 2026 | 38.22 | 38.44 | 37.90 | 37.95 | 37.95 | -1.33% | 11,970 |
| Mar 17, 2026 | 38.26 | 38.76 | 38.25 | 38.46 | 38.46 | 0.77% | 88,380 |
| Mar 16, 2026 | 38.08 | 38.34 | 38.00 | 38.17 | 38.17 | 1.87% | 54,385 |
| Mar 13, 2026 | 38.09 | 38.09 | 37.34 | 37.47 | 37.47 | -0.50% | 5,710 |
| Mar 12, 2026 | 38.27 | 38.27 | 37.56 | 37.65 | 37.65 | -2.03% | 8,801 |
| Mar 11, 2026 | 38.46 | 38.75 | 38.24 | 38.43 | 38.43 | -0.10% | 6,599 |
| Mar 10, 2026 | 38.57 | 38.99 | 38.38 | 38.47 | 38.47 | -0.07% | 11,201 |
| Mar 9, 2026 | 37.40 | 38.62 | 37.09 | 38.50 | 38.50 | 0.88% | 5,243 |
| Mar 6, 2026 | 38.10 | 38.44 | 38.04 | 38.16 | 38.16 | -1.28% | 54,594 |
| Mar 5, 2026 | 39.32 | 39.32 | 38.30 | 38.66 | 38.66 | -1.49% | 18,509 |
| Mar 4, 2026 | 39.26 | 39.30 | 38.81 | 39.24 | 39.24 | 0.85% | 19,388 |
| Mar 3, 2026 | 39.01 | 39.37 | 38.39 | 38.91 | 38.91 | -4.00% | 14,886 |
| Mar 2, 2026 | 39.52 | 40.53 | 39.52 | 40.53 | 40.53 | -0.21% | 22,274 |
| Feb 27, 2026 | 40.43 | 40.70 | 40.21 | 40.61 | 40.61 | -0.74% | 11,686 |
| Feb 26, 2026 | 41.11 | 41.15 | 40.63 | 40.92 | 40.92 | -0.01% | 24,760 |
| Feb 25, 2026 | 40.81 | 40.99 | 40.62 | 40.92 | 40.92 | 0.95% | 5,818 |
| Feb 24, 2026 | 40.48 | 40.67 | 40.41 | 40.54 | 40.54 | 2.21% | 10,876 |
| Feb 23, 2026 | 40.24 | 40.27 | 39.55 | 39.66 | 39.66 | -1.60% | 7,759 |
| Feb 20, 2026 | 39.84 | 40.42 | 39.84 | 40.30 | 40.30 | 1.27% | 10,486 |
| Feb 19, 2026 | 39.88 | 39.97 | 39.56 | 39.80 | 39.80 | -0.98% | 45,660 |
| Feb 18, 2026 | 40.38 | 40.50 | 39.94 | 40.19 | 40.19 | 1.16% | 16,990 |
| Feb 17, 2026 | 39.38 | 39.90 | 39.13 | 39.73 | 39.73 | -0.18% | 14,715 |
| Feb 13, 2026 | 39.09 | 39.95 | 39.09 | 39.80 | 39.80 | 1.54% | 9,318 |
| Feb 12, 2026 | 40.35 | 40.44 | 39.07 | 39.20 | 39.20 | -2.51% | 10,286 |
| Feb 11, 2026 | 40.29 | 40.30 | 40.07 | 40.21 | 40.21 | 1.40% | 4,796 |
| Feb 10, 2026 | 39.55 | 39.87 | 39.47 | 39.66 | 39.66 | 0.50% | 102,035 |
| Feb 9, 2026 | 38.91 | 39.60 | 38.91 | 39.46 | 39.46 | 1.57% | 18,238 |
| Feb 6, 2026 | 38.34 | 38.88 | 38.25 | 38.85 | 38.85 | 2.76% | 13,809 |
| Feb 5, 2026 | 37.92 | 38.11 | 37.76 | 37.80 | 37.80 | -0.25% | 10,478 |
| Feb 4, 2026 | 37.90 | 38.51 | 37.64 | 37.90 | 37.90 | 1.78% | 46,252 |