Global X Internet of Things ETF (SNSR)
NASDAQ: SNSR · Real-Time Price · USD
51.24
-0.30 (-0.58%)
At close: May 29, 2026, 4:00 PM EDT
51.42
+0.18 (0.35%)
After-hours: May 29, 2026, 4:15 PM EDT

SNSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202651.7151.8451.0751.4251.42-0.23%30,750
May 28, 202651.2951.9350.8851.5451.540.76%10,955
May 27, 202652.5452.5450.9651.1551.15-2.14%28,980
May 26, 202651.8152.3151.4352.2752.273.75%40,526
May 22, 202649.7350.5149.6950.3850.382.82%43,454
May 21, 202648.2349.0748.1449.0049.001.74%30,699
May 20, 202646.8148.1646.8148.1648.164.21%24,776
May 19, 202646.0846.7445.7446.2246.22-1.30%16,075
May 18, 202647.1847.1846.5646.8346.83-0.03%19,309
May 15, 202646.3947.2546.2646.8546.85-1.79%55,875
May 14, 202647.7447.8647.4947.7047.700.29%10,115
May 13, 202647.2847.7046.9347.5647.561.71%11,920
May 12, 202647.3347.3346.0446.7646.76-2.58%9,826
May 11, 202647.7848.0047.7148.0048.000.88%40,911
May 8, 202646.9947.6146.8147.5847.582.90%21,272
May 7, 202646.9547.0346.2446.2446.24-0.71%97,400
May 6, 202646.0546.6245.9646.5746.571.47%25,755
May 5, 202645.3245.9045.3245.9045.902.50%8,399
May 4, 202645.0645.2944.6444.7844.78-0.04%16,404
May 1, 202644.7144.8844.6044.8044.800.47%42,746
Apr 30, 202643.7744.5943.5744.5944.593.36%27,798
Apr 29, 202643.0343.2442.7743.1443.141.02%3,973
Apr 28, 202643.1643.3342.3742.7042.70-2.98%15,850
Apr 27, 202644.5344.5343.9344.0144.01-1.17%9,979
Apr 24, 202644.1744.7844.0844.5344.532.06%41,968
Apr 23, 202643.5944.1043.2543.6343.630.16%6,496
Apr 22, 202643.6943.7943.4243.5643.560.88%10,341
Apr 21, 202643.5743.8943.0943.1843.18-0.23%11,883
Apr 20, 202643.0043.3643.0043.2843.280.59%6,449
Apr 17, 202642.6643.4042.5843.0343.032.97%15,821
Apr 16, 202641.4641.8841.4641.7841.781.38%13,914
Apr 15, 202641.0341.2840.9041.2241.220.13%21,557
Apr 14, 202640.8241.2140.8241.1641.161.63%7,753
Apr 13, 202639.7340.5039.7340.5040.501.61%7,481
Apr 10, 202640.0840.2139.7539.8639.860.02%9,654
Apr 9, 202639.5839.8539.3539.8539.850.65%9,248
Apr 8, 202639.7039.8939.5739.5939.594.62%14,798
Apr 7, 202637.7937.9337.2437.8537.84-0.45%10,856
Apr 6, 202637.5538.0837.5538.0238.021.12%9,247
Apr 2, 202636.9137.6036.9137.6037.60-0.05%4,893
Apr 1, 202637.7637.9037.4937.6237.620.92%11,786
Mar 31, 202636.1937.2736.1837.2737.274.58%8,399
Mar 30, 202636.7436.7435.4935.6435.64-2.26%7,432
Mar 27, 202637.3137.3136.4536.4636.46-2.94%5,391
Mar 26, 202638.0838.4237.5737.5737.57-2.45%3,913
Mar 25, 202638.5238.6838.2538.5138.511.75%4,016
Mar 24, 202637.2638.1137.2637.8537.85-0.02%12,883
Mar 23, 202637.7538.2537.6837.8637.862.07%10,518
Mar 20, 202637.9437.9436.9237.0937.09-2.61%11,861
Mar 19, 202637.3138.3437.3138.0938.090.36%12,673