Global X Internet of Things ETF (SNSR)
NASDAQ: SNSR · Real-Time Price · USD
46.86
+0.27 (0.58%)
At close: Nov 4, 2026, 4:00 PM EST
46.82
-0.04 (-0.09%)
After-hours: Nov 4, 2026, 7:30 PM EST
SNSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 46.49 | 47.03 | 46.22 | 46.86 | 46.86 | 0.57% | 48,922 |
| Nov 3, 2026 | 46.74 | 46.89 | 46.49 | 46.59 | 46.59 | 0.16% | 7,899 |
| Nov 2, 2026 | 46.40 | 48.06 | 45.37 | 46.52 | 46.52 | -0.04% | 28,541 |
| Oct 30, 2026 | 46.88 | 46.88 | 45.93 | 46.54 | 46.54 | -2.82% | 10,562 |
| Oct 29, 2026 | 46.86 | 47.90 | 46.86 | 47.89 | 47.89 | 0.77% | 28,634 |
| Oct 28, 2026 | 47.72 | 47.72 | 47.13 | 47.53 | 47.53 | 0.26% | 48,215 |
| Oct 27, 2026 | 46.74 | 47.45 | 46.64 | 47.40 | 47.40 | 1.96% | 20,164 |
| Oct 26, 2026 | 45.94 | 46.64 | 45.74 | 46.49 | 46.49 | 1.15% | 21,299 |
| Oct 23, 2026 | 45.38 | 46.07 | 45.34 | 45.96 | 45.96 | 0.59% | 23,842 |
| Oct 22, 2026 | 46.02 | 46.02 | 45.44 | 45.69 | 45.69 | -3.05% | 8,851 |
| Oct 21, 2026 | 47.01 | 47.24 | 46.88 | 47.13 | 47.13 | 0.59% | 10,569 |
| Oct 20, 2026 | 46.06 | 46.92 | 46.06 | 46.85 | 46.85 | 1.04% | 8,081 |
| Oct 19, 2026 | 46.27 | 46.57 | 46.20 | 46.37 | 46.37 | 1.00% | 6,926 |
| Oct 16, 2026 | 46.79 | 46.79 | 45.91 | 45.91 | 45.91 | -2.07% | 10,207 |
| Oct 15, 2026 | 46.20 | 46.88 | 46.11 | 46.88 | 46.88 | -0.04% | 5,101 |
| Oct 14, 2026 | 47.34 | 47.54 | 46.59 | 46.90 | 46.90 | -2.21% | 9,977 |
| Oct 13, 2026 | 47.59 | 48.00 | 47.48 | 47.96 | 47.96 | -0.06% | 8,327 |
| Oct 12, 2026 | 48.46 | 48.46 | 47.91 | 47.99 | 47.99 | -1.28% | 2,423 |
| Oct 9, 2026 | 48.63 | 48.63 | 48.21 | 48.61 | 48.61 | 0.34% | 9,459 |
| Oct 8, 2026 | 48.61 | 48.62 | 48.27 | 48.45 | 48.45 | -1.93% | 7,077 |
| Oct 7, 2026 | 49.32 | 49.52 | 49.24 | 49.40 | 49.40 | -1.89% | 6,452 |
| Oct 6, 2026 | 50.47 | 50.65 | 50.30 | 50.35 | 50.35 | -0.21% | 17,839 |
| Oct 5, 2026 | 50.25 | 50.56 | 50.20 | 50.46 | 50.46 | 0.37% | 18,424 |
| Oct 2, 2026 | 49.99 | 50.37 | 49.93 | 50.28 | 50.28 | 2.32% | 7,479 |
| Oct 1, 2026 | 48.87 | 49.14 | 48.82 | 49.13 | 49.13 | 0.62% | 15,057 |
| Sep 30, 2026 | 49.18 | 49.18 | 48.75 | 48.83 | 48.83 | -0.47% | 3,970 |
| Sep 29, 2026 | 48.99 | 49.06 | 48.78 | 49.06 | 49.06 | 0.08% | 10,054 |
| Sep 28, 2026 | 49.25 | 49.25 | 48.48 | 49.02 | 49.02 | -1.13% | 4,325 |
| Sep 25, 2026 | 49.33 | 49.70 | 49.19 | 49.58 | 49.58 | 0.93% | 11,398 |
| Sep 24, 2026 | 48.72 | 49.12 | 48.72 | 49.12 | 49.12 | -0.17% | 5,751 |
| Sep 23, 2026 | 49.39 | 49.39 | 49.06 | 49.21 | 49.20 | -0.40% | 2,886 |
| Sep 22, 2026 | 48.97 | 49.67 | 48.97 | 49.40 | 49.40 | 1.00% | 32,334 |
| Sep 21, 2026 | 48.51 | 48.99 | 48.51 | 48.91 | 48.91 | 2.75% | 12,054 |
| Sep 18, 2026 | 47.61 | 47.61 | 47.36 | 47.60 | 47.60 | 0.38% | 3,204 |
| Sep 17, 2026 | 47.40 | 47.58 | 47.25 | 47.42 | 47.42 | 1.43% | 5,128 |
| Sep 16, 2026 | 47.30 | 47.43 | 46.51 | 46.75 | 46.75 | -0.07% | 4,379 |
| Sep 15, 2026 | 46.51 | 46.89 | 46.41 | 46.79 | 46.79 | 0.64% | 42,078 |
| Sep 14, 2026 | 46.48 | 46.76 | 46.28 | 46.49 | 46.49 | -2.76% | 5,414 |
| Sep 11, 2026 | 47.38 | 48.03 | 47.38 | 47.81 | 47.81 | 2.14% | 6,444 |
| Sep 10, 2026 | 46.48 | 46.95 | 46.48 | 46.80 | 46.80 | -0.56% | 4,906 |
| Sep 9, 2026 | 47.26 | 47.62 | 46.94 | 47.07 | 47.07 | -0.88% | 9,636 |
| Sep 8, 2026 | 47.76 | 47.83 | 47.49 | 47.49 | 47.49 | -0.12% | 7,269 |
| Sep 4, 2026 | 47.58 | 47.75 | 47.33 | 47.54 | 47.54 | 0.83% | 34,186 |
| Sep 3, 2026 | 46.89 | 47.22 | 46.52 | 47.15 | 47.15 | 0.77% | 13,926 |
| Sep 2, 2026 | 46.62 | 46.87 | 46.43 | 46.79 | 46.79 | 0.43% | 8,510 |
| Sep 1, 2026 | 47.02 | 47.02 | 46.44 | 46.59 | 46.59 | -1.23% | 17,742 |
| Aug 31, 2026 | 47.33 | 47.33 | 46.91 | 47.17 | 47.17 | 0.13% | 4,731 |
| Aug 28, 2026 | 47.80 | 47.80 | 46.94 | 47.11 | 47.11 | -1.57% | 4,256 |
| Aug 27, 2026 | 47.65 | 47.89 | 47.62 | 47.86 | 47.86 | 1.17% | 8,628 |
| Aug 26, 2026 | 46.93 | 47.44 | 46.93 | 47.31 | 47.31 | 0.96% | 4,879 |