Global X Internet of Things ETF (SNSR)
51.28
+1.84 (3.72%)
NASDAQ· Last Trade: Jun 21st, 8:11 AM EDT
Historical Prices For Global X Internet of Things ETF (SNSR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 50.45 | 51.28 | 50.45 | 51.28 | 11,809 | 51.28 |
| 6/17/2026 | 50.66 | 50.67 | 49.44 | 49.44 | 5,210 | 49.44 |
| 6/16/2026 | 51.31 | 51.45 | 50.17 | 50.17 | 37,984 | 50.17 |
| 6/15/2026 | 52.09 | 52.14 | 51.37 | 51.58 | 19,403 | 51.58 |
| 6/12/2026 | 50.34 | 51.08 | 49.92 | 50.48 | 125,363 | 50.48 |
| 6/10/2026 | 49.33 | 49.88 | 48.12 | 48.20 | 16,200 | 48.20 |
| 6/09/2026 | 51.21 | 51.24 | 48.01 | 50.05 | 17,251 | 50.05 |
| 6/08/2026 | 50.62 | 51.31 | 50.56 | 50.73 | 8,185 | 50.73 |
| 6/05/2026 | 51.73 | 51.73 | 49.34 | 49.50 | 16,056 | 49.50 |
| 6/04/2026 | 52.77 | 53.70 | 52.63 | 53.19 | 13,882 | 53.19 |
| 6/03/2026 | 53.80 | 53.80 | 53.33 | 53.56 | 22,914 | 53.56 |
| 6/02/2026 | 52.26 | 53.80 | 52.22 | 53.80 | 51,194 | 53.80 |
| 6/01/2026 | 51.01 | 51.77 | 50.88 | 51.52 | 19,873 | 51.52 |
| 5/29/2026 | 0.01 | 51.84 | 51.06 | 51.24 | 30,751 | 51.24 |
| 5/28/2026 | 51.29 | 51.93 | 50.88 | 51.54 | 10,956 | 51.54 |
| 5/27/2026 | 52.54 | 52.54 | 50.96 | 51.15 | 28,981 | 51.15 |
| 5/26/2026 | 51.81 | 52.31 | 51.43 | 52.27 | 40,527 | 52.27 |
| 5/22/2026 | 49.73 | 50.51 | 49.69 | 50.38 | 43,455 | 50.38 |
| 5/21/2026 | 48.23 | 49.07 | 48.14 | 49.00 | 30,783 | 49.00 |
| 5/20/2026 | 46.81 | 48.16 | 46.81 | 48.16 | 24,776 | 48.16 |
| 5/19/2026 | 46.08 | 46.74 | 45.74 | 46.22 | 16,076 | 46.22 |
| 5/18/2026 | 47.18 | 47.18 | 46.56 | 46.83 | 19,310 | 46.83 |
| 5/15/2026 | 46.39 | 47.25 | 46.26 | 46.84 | 55,876 | 46.84 |
| 5/14/2026 | 47.74 | 47.86 | 47.48 | 47.70 | 10,116 | 47.70 |
| 5/13/2026 | 47.28 | 47.70 | 46.93 | 47.56 | 11,921 | 47.56 |
| 5/12/2026 | 47.33 | 47.33 | 46.04 | 46.76 | 9,826 | 46.76 |
| 5/11/2026 | 47.78 | 48.00 | 47.71 | 48.00 | 40,912 | 48.00 |
| 5/08/2026 | 46.99 | 47.61 | 46.81 | 47.58 | 21,273 | 47.58 |
| 5/07/2026 | 46.95 | 47.02 | 46.24 | 46.24 | 97,401 | 46.24 |
| 5/06/2026 | 46.05 | 46.62 | 45.96 | 46.57 | 25,756 | 46.57 |
| 5/05/2026 | 45.32 | 45.90 | 45.32 | 45.90 | 8,399 | 45.90 |
| 5/04/2026 | 45.06 | 45.29 | 44.64 | 44.77 | 16,404 | 44.77 |
| 5/01/2026 | 44.71 | 44.88 | 44.59 | 44.80 | 42,746 | 44.80 |
| 4/30/2026 | 43.77 | 44.59 | 43.57 | 44.59 | 27,798 | 44.59 |
| 4/29/2026 | 43.03 | 43.24 | 42.77 | 43.13 | 3,974 | 43.13 |
| 4/28/2026 | 43.16 | 43.33 | 42.37 | 42.70 | 15,851 | 42.70 |
| 4/27/2026 | 44.53 | 44.53 | 43.93 | 44.01 | 9,979 | 44.01 |
| 4/24/2026 | 44.17 | 44.78 | 44.08 | 44.53 | 41,970 | 44.53 |
| 4/23/2026 | 43.59 | 44.10 | 43.24 | 43.63 | 6,497 | 43.63 |
| 4/22/2026 | 43.69 | 43.79 | 43.42 | 43.56 | 10,342 | 43.56 |
| 4/21/2026 | 43.57 | 43.89 | 43.09 | 43.18 | 11,883 | 43.18 |
| 4/20/2026 | 43.00 | 43.36 | 43.00 | 43.28 | 6,450 | 43.28 |
| 4/17/2026 | 42.66 | 43.40 | 42.58 | 43.02 | 15,822 | 43.02 |
| 4/16/2026 | 41.46 | 41.88 | 41.46 | 41.78 | 13,915 | 41.78 |
| 4/15/2026 | 41.03 | 41.28 | 40.90 | 41.22 | 21,558 | 41.22 |
| 4/14/2026 | 40.82 | 41.21 | 40.82 | 41.16 | 7,756 | 41.16 |
| 4/13/2026 | 39.73 | 40.50 | 39.73 | 40.50 | 7,483 | 40.50 |
| 4/10/2026 | 40.08 | 40.21 | 39.75 | 39.86 | 9,655 | 39.86 |
| 4/09/2026 | 39.58 | 39.85 | 39.35 | 39.85 | 9,249 | 39.85 |
| 4/08/2026 | 39.70 | 39.88 | 39.57 | 39.59 | 14,800 | 39.59 |
| 4/07/2026 | 37.79 | 37.93 | 37.24 | 37.84 | 10,853 | 37.84 |
| 4/06/2026 | 37.55 | 38.08 | 37.55 | 38.02 | 9,248 | 38.02 |
| 4/02/2026 | 36.91 | 37.59 | 36.91 | 37.59 | 4,893 | 37.59 |
| 4/01/2026 | 37.76 | 37.90 | 37.49 | 37.62 | 11,787 | 37.62 |
| 3/31/2026 | 36.19 | 37.27 | 36.18 | 37.27 | 8,398 | 37.27 |
| 3/30/2026 | 36.74 | 36.74 | 35.49 | 35.64 | 7,432 | 35.64 |
| 3/27/2026 | 37.31 | 37.31 | 36.45 | 36.46 | 5,392 | 36.46 |
| 3/26/2026 | 38.08 | 38.42 | 37.57 | 37.57 | 3,914 | 37.57 |
| 3/25/2026 | 38.52 | 38.68 | 38.25 | 38.51 | 4,018 | 38.51 |
| 3/24/2026 | 37.26 | 38.11 | 37.26 | 37.85 | 12,884 | 37.85 |
| 3/23/2026 | 37.75 | 38.25 | 37.68 | 37.86 | 10,520 | 37.86 |