Global X Internet of Things ETF (SNSR)

NASDAQ: SNSR · Real-Time Price · USD

47.56

+0.80 (1.71%)

At close: May 13, 2026, 4:00 PM EDT

47.70

+0.14 (0.29%)

After-hours: May 13, 2026, 4:15 PM EDT

SNSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	38.22	38.44	37.90	37.95	37.95	-1.33%	11,970
Mar 17, 2026	38.26	38.76	38.25	38.46	38.46	0.77%	88,380
Mar 16, 2026	38.08	38.34	38.00	38.17	38.17	1.87%	54,385
Mar 13, 2026	38.09	38.09	37.34	37.47	37.47	-0.50%	5,710
Mar 12, 2026	38.27	38.27	37.56	37.65	37.65	-2.03%	8,801
Mar 11, 2026	38.46	38.75	38.24	38.43	38.43	-0.10%	6,599
Mar 10, 2026	38.57	38.99	38.38	38.47	38.47	-0.07%	11,201
Mar 9, 2026	37.40	38.62	37.09	38.50	38.50	0.88%	5,243
Mar 6, 2026	38.10	38.44	38.04	38.16	38.16	-1.28%	54,594
Mar 5, 2026	39.32	39.32	38.30	38.66	38.66	-1.49%	18,509
Mar 4, 2026	39.26	39.30	38.81	39.24	39.24	0.85%	19,388