Global X Internet of Things ETF (SNSR)

SNSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.71	51.84	51.07	51.42	51.42	-0.23%	30,750
May 28, 2026	51.29	51.93	50.88	51.54	51.54	0.76%	10,955
May 27, 2026	52.54	52.54	50.96	51.15	51.15	-2.14%	28,980
May 26, 2026	51.81	52.31	51.43	52.27	52.27	3.75%	40,526
May 22, 2026	49.73	50.51	49.69	50.38	50.38	2.82%	43,454
May 21, 2026	48.23	49.07	48.14	49.00	49.00	1.74%	30,699
May 20, 2026	46.81	48.16	46.81	48.16	48.16	4.21%	24,776
May 19, 2026	46.08	46.74	45.74	46.22	46.22	-1.30%	16,075
May 18, 2026	47.18	47.18	46.56	46.83	46.83	-0.03%	19,309
May 15, 2026	46.39	47.25	46.26	46.85	46.85	-1.79%	55,875
May 14, 2026	47.74	47.86	47.49	47.70	47.70	0.29%	10,115
May 13, 2026	47.28	47.70	46.93	47.56	47.56	1.71%	11,920
May 12, 2026	47.33	47.33	46.04	46.76	46.76	-2.58%	9,826
May 11, 2026	47.78	48.00	47.71	48.00	48.00	0.88%	40,911
May 8, 2026	46.99	47.61	46.81	47.58	47.58	2.90%	21,272
May 7, 2026	46.95	47.03	46.24	46.24	46.24	-0.71%	97,400
May 6, 2026	46.05	46.62	45.96	46.57	46.57	1.47%	25,755
May 5, 2026	45.32	45.90	45.32	45.90	45.90	2.50%	8,399
May 4, 2026	45.06	45.29	44.64	44.78	44.78	-0.04%	16,404
May 1, 2026	44.71	44.88	44.60	44.80	44.80	0.47%	42,746
Apr 30, 2026	43.77	44.59	43.57	44.59	44.59	3.36%	27,798
Apr 29, 2026	43.03	43.24	42.77	43.14	43.14	1.02%	3,973
Apr 28, 2026	43.16	43.33	42.37	42.70	42.70	-2.98%	15,850
Apr 27, 2026	44.53	44.53	43.93	44.01	44.01	-1.17%	9,979
Apr 24, 2026	44.17	44.78	44.08	44.53	44.53	2.06%	41,968
Apr 23, 2026	43.59	44.10	43.25	43.63	43.63	0.16%	6,496
Apr 22, 2026	43.69	43.79	43.42	43.56	43.56	0.88%	10,341
Apr 21, 2026	43.57	43.89	43.09	43.18	43.18	-0.23%	11,883
Apr 20, 2026	43.00	43.36	43.00	43.28	43.28	0.59%	6,449
Apr 17, 2026	42.66	43.40	42.58	43.03	43.03	2.97%	15,821
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.