Global X Internet of Things ETF (SNSR)
NASDAQ: SNSR · Real-Time Price · USD
46.53
+0.71 (1.55%)
At close: Jul 31, 2026, 4:00 PM EDT
46.44
-0.09 (-0.20%)
After-hours: Jul 31, 2026, 7:34 PM EDT
SNSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 49.33 | 49.88 | 48.12 | 48.20 | 48.12 | -3.70% | 16,200 |
| Jun 9, 2026 | 51.21 | 51.24 | 48.01 | 50.05 | 49.97 | -1.33% | 17,248 |
| Jun 8, 2026 | 50.62 | 51.32 | 50.56 | 50.73 | 50.64 | 2.47% | 8,185 |
| Jun 5, 2026 | 51.73 | 51.73 | 49.34 | 49.50 | 49.42 | -6.94% | 16,055 |
| Jun 4, 2026 | 52.77 | 53.70 | 52.63 | 53.19 | 53.10 | -0.69% | 13,881 |
| Jun 3, 2026 | 53.80 | 53.80 | 53.33 | 53.56 | 53.47 | -0.45% | 22,913 |
| Jun 2, 2026 | 52.26 | 53.80 | 52.22 | 53.80 | 53.71 | 4.43% | 53,266 |
| Jun 1, 2026 | 51.01 | 51.77 | 50.89 | 51.52 | 51.43 | 0.55% | 19,873 |
| May 29, 2026 | 51.71 | 51.84 | 51.07 | 51.24 | 51.15 | -0.58% | 30,750 |
| May 28, 2026 | 51.29 | 51.93 | 50.88 | 51.54 | 51.45 | 0.76% | 10,955 |
| May 27, 2026 | 52.54 | 52.54 | 50.96 | 51.15 | 51.06 | -2.14% | 28,980 |
| May 26, 2026 | 51.81 | 52.31 | 51.43 | 52.27 | 52.18 | 3.75% | 40,526 |
| May 22, 2026 | 49.73 | 50.51 | 49.69 | 50.38 | 50.30 | 2.82% | 43,454 |
| May 21, 2026 | 48.23 | 49.07 | 48.14 | 49.00 | 48.92 | 1.74% | 30,783 |
| May 20, 2026 | 46.81 | 48.16 | 46.81 | 48.16 | 48.08 | 4.21% | 24,776 |