Global X Internet of Things ETF (SNSR)

Last Price37.09

Change-0.99 (-2.60%)

NASDAQ · Last Trade: Mar 23rd, 2:40 AM EDT

Historical Prices For Global X Internet of Things ETF (SNSR)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	37.94	37.94	36.92	37.09	11,862	37.09
3/19/2026	37.31	38.34	37.31	38.09	12,675	38.09
3/18/2026	38.22	38.44	37.90	37.95	11,971	37.95
3/17/2026	38.26	38.76	38.25	38.46	88,381	38.46
3/16/2026	38.08	38.34	38.00	38.16	54,386	38.16
3/13/2026	38.09	38.09	37.34	37.47	5,711	37.47
3/12/2026	38.27	38.27	37.56	37.65	8,801	37.65
3/11/2026	38.46	38.75	38.24	38.43	6,599	38.43
3/10/2026	38.57	38.99	38.38	38.47	11,203	38.47
3/09/2026	37.40	38.62	37.09	38.50	5,244	38.50
3/06/2026	38.10	38.44	38.04	38.16	54,595	38.16
3/05/2026	39.32	39.32	38.30	38.66	18,510	38.66
3/04/2026	39.26	39.30	38.81	39.24	19,390	39.24
3/03/2026	39.01	39.37	38.39	38.91	14,888	38.91
3/02/2026	39.52	40.53	39.52	40.53	22,277	40.53
2/27/2026	40.43	40.70	40.20	40.61	11,687	40.61
2/26/2026	41.11	41.15	40.63	40.91	24,760	40.91
2/25/2026	40.81	40.99	40.62	40.92	5,819	40.92
2/24/2026	40.48	40.67	40.41	40.53	10,878	40.53
2/23/2026	40.24	40.27	39.55	39.66	7,762	39.66
2/20/2026	39.84	40.42	39.84	40.30	10,487	40.30
2/19/2026	39.88	39.97	39.56	39.80	45,661	39.80
2/18/2026	40.38	40.50	39.94	40.19	16,991	40.19
2/17/2026	39.38	39.90	39.13	39.73	14,716	39.73
2/13/2026	39.09	39.95	39.09	39.80	9,319	39.80
2/12/2026	40.35	40.44	39.06	39.20	10,278	39.20
2/11/2026	40.29	40.30	40.07	40.21	4,797	40.21
2/10/2026	39.55	39.87	39.47	39.66	102,035	39.66
2/09/2026	38.91	39.60	38.91	39.46	18,239	39.46
2/06/2026	38.34	38.88	38.25	38.85	13,811	38.85
2/05/2026	37.92	38.11	37.76	37.80	10,474	37.80
2/04/2026	37.90	38.51	37.64	37.90	46,253	37.90
2/03/2026	37.89	37.89	36.83	37.24	51,636	37.24
2/02/2026	37.32	38.33	37.32	38.00	8,868	38.00
1/30/2026	38.15	38.34	37.65	37.65	5,101	37.65
1/29/2026	38.69	38.70	37.70	38.42	9,377	38.42
1/28/2026	38.53	38.63	38.45	38.55	6,699	38.55
1/27/2026	38.48	38.50	38.34	38.44	8,928	38.44
1/26/2026	38.15	38.39	38.12	38.27	26,218	38.27
1/23/2026	38.42	38.42	38.00	38.13	5,965	38.13
1/22/2026	38.52	38.73	38.45	38.61	74,176	38.61
1/21/2026	37.55	38.27	37.55	38.15	5,246	38.15
1/20/2026	37.34	37.59	37.02	37.12	13,061	37.12
1/16/2026	38.22	38.33	38.04	38.08	16,723	38.08
1/15/2026	38.28	38.45	38.14	38.15	44,010	38.15
1/14/2026	37.83	37.98	37.67	37.89	8,760	37.89
1/13/2026	37.99	38.16	37.94	38.04	34,115	38.04
1/12/2026	37.69	37.96	37.60	37.88	7,859	37.88
1/09/2026	37.99	38.17	37.79	38.03	9,323	38.03
1/08/2026	37.54	37.88	37.50	37.80	8,863	37.80
1/07/2026	38.65	38.65	37.96	38.06	9,856	38.06
1/06/2026	37.87	38.72	37.87	38.71	10,831	38.71
1/05/2026	37.66	38.13	37.66	37.81	9,810	37.81
1/02/2026	37.36	37.63	37.30	37.45	11,906	37.45
12/31/2025	37.26	37.26	36.86	36.96	6,390	36.96
12/30/2025	37.36	37.51	37.24	37.26	16,212	37.26
12/29/2025	37.37	37.53	37.19	37.34	15,932	37.19
12/26/2025	37.51	37.56	37.41	37.55	28,352	37.40
12/24/2025	37.41	37.55	37.40	37.53	4,214	37.38
12/23/2025	37.56	37.59	37.39	37.51	7,831	37.35