Global X Internet Of Things UCITS ETF (SWX:SNSR)
Switzerland · Delayed Price · Currency is CHF 13.35
+0.13 (0.95%)
At close: Apr 30, 2026
SWX:SNSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.95% | - |
| Apr 29, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.02% | - |
| Apr 28, 2026 | 13.25 | 13.25 | 13.23 | 13.23 | 13.23 | -1.46% | 1,661 |
| Apr 27, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.06% | - |
| Apr 24, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.31% | - |
| Apr 23, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.78% | 248 |
| Apr 22, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.27% | - |
| Apr 21, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.91% | - |
| Apr 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.83% | - |
| Apr 16, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.95% | - |
| Apr 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.37% | - |
| Apr 14, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.70% | - |
| Apr 13, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Apr 10, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.60% | - |
| Apr 9, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.05% | - |
| Apr 8, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 4.14% | - |
| Apr 7, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.02% | - |
| Apr 2, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Apr 1, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 2.75% | - |
| Mar 31, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Mar 30, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.23% | - |
| Mar 27, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -2.76% | - |
| Mar 26, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.84% | - |
| Mar 25, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2.28% | 170 |
| Mar 24, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.73% | - |
| Mar 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Mar 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.08% | - |
| Mar 19, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.41% | - |
| Mar 18, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.17% | - |
| Mar 17, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% | - |
| Mar 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.64% | - |
| Mar 13, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.14% | - |
| Mar 12, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.09% | - |
| Mar 11, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Mar 10, 2026 | 11.57 | 11.57 | 11.55 | 11.55 | 11.55 | 2.43% | 334 |
| Mar 9, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -3.43% | 249 |
| Mar 6, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.11% | 164 |
| Mar 5, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.07% | 2 |
| Mar 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Mar 3, 2026 | 11.97 | 11.97 | 11.80 | 11.80 | 11.80 | -2.53% | 1,106 |
| Mar 2, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | - |
| Feb 27, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.92% | - |
| Feb 26, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.38% | - |
| Feb 25, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.64% | - |
| Feb 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.93% | - |
| Feb 23, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.48% | - |
| Feb 20, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.28% | - |
| Feb 19, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.32% | - |
| Feb 18, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.17% | - |