Global X Internet of Things ETF (SNSR)

NASDAQ: SNSR · Real-Time Price · USD

46.90

-1.06 (-2.21%)

At close: Oct 14, 2026, 4:00 PM EDT

46.81

-0.09 (-0.19%)

After-hours: Oct 14, 2026, 7:30 PM EDT

SNSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	47.04	47.04	46.60	46.86	46.86	0.42%	4,333
Aug 24, 2026	46.86	46.86	46.57	46.66	46.66	-1.26%	6,025
Aug 21, 2026	47.31	47.31	47.10	47.25	47.25	0.48%	3,308
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