Global X Internet of Things ETF (SNSR)

NASDAQ: SNSR · Real-Time Price · USD

47.25

+0.22 (0.48%)

At close: Aug 21, 2026, 4:00 PM EDT

47.12

-0.13 (-0.28%)

After-hours: Aug 21, 2026, 7:30 PM EDT

SNSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	47.31	47.31	47.10	47.25	47.25	0.48%	3,306
Aug 20, 2026	47.13	47.29	46.93	47.03	47.03	-1.06%	6,794
Aug 19, 2026	48.43	48.43	47.53	47.53	47.53	-0.72%	70,476
Aug 18, 2026	48.18	48.19	47.88	47.88	47.88	-3.02%	5,215
Aug 17, 2026	49.81	49.86	49.32	49.37	49.37	-0.26%	8,179
Aug 14, 2026	49.76	49.93	49.32	49.50	49.50	-0.62%	4,126
Aug 13, 2026	49.74	50.09	49.71	49.81	49.81	0.09%	4,094
Aug 12, 2026	50.02	50.02	49.64	49.76	49.76	1.05%	3,996
Aug 11, 2026	49.40	49.69	49.04	49.25	49.25	0.21%	7,670
Aug 10, 2026	49.66	49.66	49.10	49.14	49.14	-0.76%	9,390
Aug 7, 2026	49.08	49.62	49.08	49.52	49.52	2.38%	17,344
Aug 6, 2026	48.91	48.91	48.23	48.37	48.37	0.01%	27,914
Aug 5, 2026	49.05	49.05	48.20	48.37	48.36	-0.95%	5,285
Aug 4, 2026	47.99	48.99	47.99	48.83	48.83	3.48%	14,072
Aug 3, 2026	46.44	47.25	46.44	47.19	47.19	1.41%	10,503
Jul 31, 2026	46.67	46.77	46.10	46.53	46.53	1.55%	8,552
Jul 30, 2026	45.26	45.82	45.26	45.82	45.82	3.88%	24,117
Jul 29, 2026	44.60	45.12	44.11	44.11	44.11	-2.05%	6,163
Jul 28, 2026	44.57	45.29	44.15	45.04	45.03	-0.52%	7,239
Jul 27, 2026	45.63	45.67	44.67	45.27	45.27	1.00%	14,983
Jul 24, 2026	45.48	45.48	44.76	44.82	44.82	-1.24%	169,447
Jul 23, 2026	45.42	45.86	45.12	45.38	45.38	-3.27%	13,509
Jul 22, 2026	46.79	47.30	46.79	46.92	46.92	-0.14%	139,998
Jul 21, 2026	46.90	47.22	46.65	46.99	46.99	3.20%	3,853
Jul 20, 2026	45.95	46.19	45.51	45.53	45.53	-1.01%	8,194
Jul 17, 2026	45.10	46.17	45.09	46.00	46.00	-0.48%	6,769
Jul 16, 2026	46.05	46.42	45.96	46.22	46.22	-1.49%	5,922
Jul 15, 2026	47.71	47.71	46.38	46.92	46.92	-1.19%	21,693
Jul 14, 2026	47.71	47.73	47.17	47.48	47.48	-0.01%	7,491
Jul 13, 2026	47.99	48.01	47.28	47.49	47.49	-2.49%	10,848
Jul 10, 2026	48.71	48.92	48.68	48.70	48.70	-0.39%	34,335
Jul 9, 2026	48.77	49.23	48.77	48.89	48.89	1.94%	7,326
Jul 8, 2026	47.47	47.99	47.09	47.96	47.96	0.73%	7,023
Jul 7, 2026	48.18	48.18	47.33	47.61	47.61	-3.16%	13,721
Jul 6, 2026	48.78	49.51	48.78	49.17	49.17	1.55%	8,877
Jul 2, 2026	49.89	49.89	47.79	48.41	48.41	-1.65%	34,527
Jul 1, 2026	49.24	49.87	49.23	49.23	49.23	-1.49%	47,483
Jun 30, 2026	49.19	50.05	49.06	49.97	49.97	2.42%	7,325
Jun 29, 2026	48.20	49.05	47.58	48.79	48.79	2.52%	19,744
Jun 26, 2026	48.16	48.38	47.67	47.67	47.59	-2.99%	8,761
Jun 25, 2026	50.36	50.36	49.12	49.14	49.06	0.47%	5,587
Jun 24, 2026	48.86	49.33	48.52	48.91	48.83	-0.63%	16,533
Jun 23, 2026	49.46	49.87	49.01	49.22	49.14	-4.54%	25,679
Jun 22, 2026	51.16	52.11	51.16	51.56	51.47	0.55%	11,980
Jun 18, 2026	50.45	51.28	50.45	51.28	51.19	3.71%	11,809
Jun 17, 2026	50.66	50.67	49.44	49.44	49.36	-1.45%	5,210
Jun 16, 2026	51.31	51.45	50.17	50.17	50.09	-2.73%	37,984
Jun 15, 2026	52.09	52.14	51.37	51.58	51.49	2.18%	19,401
Jun 12, 2026	50.34	51.08	49.92	50.48	50.40	0.26%	125,362
Jun 11, 2026	48.92	50.59	48.69	50.35	50.27	4.46%	33,955