Global X Internet Of Things UCITS ETF (SWX:SNSR)
Switzerland · Delayed Price · Currency is CHF 11.99
0.00 (0.00%)
At close: Aug 29, 2025
SWX:SNSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | - | -0.72% | - |
| Aug 29, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | - | - | - |
| Aug 28, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | - | 0.81% | - |
| Aug 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.10% | - |
| Aug 26, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | - | -0.10% | - |
| Aug 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | - | - |
| Aug 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 2.55% | - |
| Aug 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | 0.36% | - |
| Aug 20, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | - | -1.42% | - |
| Aug 19, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | - | 0.10% | - |
| Aug 18, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | - | - | - |
| Aug 15, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | - | - | - |
| Aug 14, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | - | - | - |
| Aug 13, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | - | 0.81% | - |
| Aug 12, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | - | 1.31% | - |
| Aug 11, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | - | 0.14% | - |
| Aug 8, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | - | 1.09% | - |
| Aug 7, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | - | 0.09% | - |
| Aug 6, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | - | -0.30% | - |
| Aug 5, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | - | - | - |
| Aug 4, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | - | -3.22% | 11 |
| Jul 31, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | - | -0.63% | 11 |
| Jul 30, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | - | 0.25% | - |
| Jul 29, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | - | 0.17% | - |
| Jul 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | - | 1.07% | - |
| Jul 25, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | - | -0.07% | - |
| Jul 24, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | - | -1.21% | - |
| Jul 23, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | - | - | - |
| Jul 22, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | - | -1.85% | - |
| Jul 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 0.57% | 10 |
| Jul 18, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | - | - | - |
| Jul 17, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | - | 2.93% | - |
| Jul 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -1.18% | - |
| Jul 15, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | - | 0.19% | - |
| Jul 14, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | - | -0.98% | - |
| Jul 11, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | - | -0.90% | - |
| Jul 10, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | - | 1.19% | - |
| Jul 9, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.52% | - |
| Jul 8, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | - | -0.07% | - |
| Jul 7, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | - | 0.37% | 35 |
| Jul 4, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | - | -0.08% | - |
| Jul 3, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | - | 1.53% | - |
| Jul 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | - | 0.76% | - |
| Jul 1, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | - | -0.09% | - |
| Jun 30, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | - | -0.45% | - |
| Jun 27, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | - | 0.90% | - |
| Jun 26, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | - | 0.30% | - |
| Jun 25, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | - | 0.26% | - |
| Jun 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | - | 0.88% | 519 |
| Jun 23, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | -0.75% | - |