Global X Internet of Things ETF (SNSR)

48.44
-0.39 (-0.80%)
NASDAQ· Last Trade: Aug 5th, 11:59 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202647.9948.9947.9948.8314,07248.83
8/03/202646.4447.2546.4447.1910,50247.19
7/31/202646.6746.7746.1046.538,55346.53
7/30/202645.2645.8245.2645.8224,11545.82
7/29/202644.6045.1244.1144.116,16244.11
7/28/202644.5745.2944.1545.037,23845.03
7/27/202645.6345.6744.6745.2714,98345.27
7/24/202645.4845.4844.7644.82169,44844.82
7/23/202645.4245.8645.1245.3813,50945.38
7/22/202646.7947.3046.7946.92139,99746.92
7/21/202646.9047.2246.6546.993,85446.99
7/20/202645.9546.1945.5145.538,19445.53
7/17/202645.1046.1645.0946.006,76946.00
7/16/202646.0546.4245.9646.225,92246.22
7/15/202647.7147.7146.3846.9221,69446.92
7/14/202647.7147.7347.1747.487,49147.48
7/13/202647.9948.0147.2847.4910,84847.49
7/10/202648.7148.9248.6848.7034,33548.70
7/09/202648.7749.2348.7748.897,32748.89
7/08/202647.4747.9947.0947.967,02347.96
7/07/202648.1848.1847.3347.6113,72247.61
7/06/202648.7849.5148.7849.178,87849.17
7/02/202649.8849.8847.7948.4134,52748.41
7/01/202649.2449.8749.2349.2347,48449.23
6/30/202649.1950.0549.0649.977,32549.97
6/29/202648.2049.0547.5848.7919,74548.79
6/26/202648.1648.3847.6747.678,76247.59
6/25/202650.3650.3649.1249.145,58749.06
6/24/202648.8649.3348.5248.9116,52948.83
6/23/202649.4649.8749.0149.2225,68049.14
6/22/202651.1652.1151.1651.5611,98051.47
6/18/202650.4551.2850.4551.2811,80951.19
6/17/202650.6650.6749.4449.445,21049.36
6/16/202651.3151.4550.1750.1737,98450.09
6/15/202652.0952.1451.3751.5819,40351.49
6/12/202650.3451.0849.9250.48125,36350.40
6/11/202648.9250.5948.6950.3533,92650.27
6/10/202649.3349.8848.1248.2016,20048.12
6/09/202651.2151.2448.0150.0517,25149.97
6/08/202650.6251.3150.5650.738,18550.64
6/05/202651.7351.7349.3449.5016,05649.42
6/04/202652.7753.7052.6353.1913,88253.10
6/03/202653.8053.8053.3353.5622,91453.47
6/02/202652.2653.8052.2253.8051,19453.71
6/01/202651.0151.7750.8851.5219,87351.43
5/29/20260.0151.8451.0651.2430,75151.15
5/28/202651.2951.9350.8851.5410,95651.45
5/27/202652.5452.5450.9651.1528,98151.06
5/26/202651.8152.3151.4352.2740,52752.18
5/22/202649.7350.5149.6950.3843,45550.30
5/21/202648.2349.0748.1449.0030,78348.92
5/20/202646.8148.1646.8148.1624,77648.08
5/19/202646.0846.7445.7446.2216,07646.14
5/18/202647.1847.1846.5646.8319,31046.75
5/15/202646.3947.2546.2646.8455,87646.77
5/14/202647.7447.8647.4847.7010,11647.62
5/13/202647.2847.7046.9347.5611,92147.48
5/12/202647.3347.3346.0446.769,82646.68
5/11/202647.7848.0047.7148.0040,91247.92
5/08/202646.9947.6146.8147.5821,27347.50
5/07/202646.9547.0246.2446.2497,40146.16
5/06/202646.0546.6245.9646.5725,75646.49
5/05/202645.3245.9045.3245.908,39945.82