Global X Internet of Things ETF (SNSR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

34.65

-0.05

(-0.14%)

At close: 04:00PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	34.54	34.83	34.48	34.65	34.65	83,100
25 Apr 2024	34.15	34.70	34.11	34.70	34.70	26,600
24 Apr 2024	34.39	34.71	34.20	34.53	34.53	34,200
23 Apr 2024	33.36	33.98	33.25	33.97	33.97	13,000
22 Apr 2024	33.17	33.51	32.96	33.23	33.23	15,500
19 Apr 2024	33.46	33.55	32.99	33.15	33.15	11,900
18 Apr 2024	33.87	34.06	33.61	33.76	33.76	11,700
17 Apr 2024	34.28	34.38	33.66	33.66	33.66	45,200
16 Apr 2024	34.10	34.29	33.84	34.06	34.06	21,000
15 Apr 2024	34.76	34.77	34.15	34.22	34.22	8,100
12 Apr 2024	35.04	35.21	34.56	34.67	34.67	15,500
11 Apr 2024	35.42	35.59	35.03	35.59	35.59	23,700
10 Apr 2024	35.36	35.55	35.03	35.18	35.18	16,100
09 Apr 2024	35.84	36.09	35.65	36.09	36.09	13,500
08 Apr 2024	35.60	35.92	35.52	35.80	35.80	11,800
05 Apr 2024	35.15	35.59	35.15	35.57	35.57	38,500
04 Apr 2024	36.03	36.18	35.05	35.06	35.06	8,400
03 Apr 2024	35.49	35.79	35.32	35.59	35.59	11,700
02 Apr 2024	35.65	35.72	35.33	35.42	35.42	25,400
01 Apr 2024	36.23	36.54	35.97	35.97	35.97	29,900
28 Mar 2024	36.35	36.46	36.19	36.23	36.23	20,100
27 Mar 2024	36.09	36.39	35.95	36.37	36.37	11,000
26 Mar 2024	36.02	36.11	35.80	35.90	35.90	12,100
25 Mar 2024	35.65	36.11	35.55	35.95	35.95	17,200
22 Mar 2024	35.92	36.05	35.68	35.95	35.95	15,800
21 Mar 2024	36.01	36.40	35.96	36.17	36.17	28,000
20 Mar 2024	35.35	35.87	35.08	35.73	35.73	12,800
19 Mar 2024	35.18	35.49	35.06	35.35	35.35	14,700
18 Mar 2024	35.68	35.71	35.43	35.63	35.63	23,400
15 Mar 2024	35.53	35.71	35.33	35.33	35.33	13,400
14 Mar 2024	36.13	36.19	35.50	35.64	35.64	17,100
13 Mar 2024	36.57	36.58	36.04	36.11	36.11	26,900
12 Mar 2024	36.38	36.77	36.04	36.57	36.57	16,800
11 Mar 2024	36.27	36.49	36.22	36.32	36.32	15,500
08 Mar 2024	36.78	36.98	36.42	36.42	36.42	28,900
07 Mar 2024	36.50	36.88	36.50	36.78	36.78	18,600
06 Mar 2024	36.03	36.64	35.99	36.48	36.48	45,800
05 Mar 2024	35.89	36.01	35.40	35.70	35.70	30,300
04 Mar 2024	36.06	36.35	35.97	36.10	36.10	20,200
01 Mar 2024	35.40	36.23	35.40	36.02	36.02	19,600
29 Feb 2024	35.21	35.38	35.13	35.38	35.38	17,000
28 Feb 2024	34.80	35.11	34.75	34.99	34.99	170,200
27 Feb 2024	35.24	35.33	35.10	35.21	35.21	14,000
26 Feb 2024	34.90	35.15	34.87	35.06	35.06	26,200
23 Feb 2024	34.85	34.92	34.69	34.74	34.74	23,100
22 Feb 2024	35.04	35.04	34.58	34.80	34.80	10,400
21 Feb 2024	34.31	34.44	34.19	34.38	34.38	13,300
20 Feb 2024	34.42	34.51	34.11	34.44	34.44	25,800
16 Feb 2024	34.71	34.87	34.53	34.53	34.53	12,200
15 Feb 2024	34.81	35.15	34.81	35.10	35.10	25,800
14 Feb 2024	34.02	34.63	34.02	34.49	34.49	26,800
13 Feb 2024	34.06	34.11	33.64	33.80	33.80	27,000
12 Feb 2024	34.81	35.13	34.70	34.86	34.86	17,000
09 Feb 2024	34.43	34.88	34.43	34.70	34.70	18,200
08 Feb 2024	33.87	34.45	33.87	34.45	34.45	22,000
07 Feb 2024	33.61	33.85	33.50	33.75	33.75	23,700
06 Feb 2024	33.50	33.50	33.28	33.48	33.48	16,300
05 Feb 2024	33.78	33.83	33.40	33.66	33.66	19,400
02 Feb 2024	33.74	33.99	33.52	33.88	33.88	15,000
01 Feb 2024	33.73	33.90	33.44	33.82	33.82	30,500
31 Jan 2024	33.98	34.04	33.45	33.45	33.45	28,200
30 Jan 2024	34.36	34.36	33.99	34.07	34.07	16,600
29 Jan 2024	33.98	34.36	33.92	34.36	34.36	32,000
26 Jan 2024	34.43	34.44	34.06	34.07	34.07	15,000
25 Jan 2024	34.67	34.81	34.40	34.48	34.48	15,100
24 Jan 2024	34.86	34.98	34.32	34.37	34.37	20,500
23 Jan 2024	34.53	34.71	34.46	34.64	34.64	67,700
22 Jan 2024	34.22	34.65	34.22	34.46	34.46	42,400
19 Jan 2024	33.50	34.05	33.41	34.05	34.05	32,800
18 Jan 2024	33.22	33.44	33.06	33.41	33.41	35,000
17 Jan 2024	32.87	32.92	32.55	32.89	32.89	108,800
16 Jan 2024	33.22	33.49	33.01	33.34	33.34	177,100
12 Jan 2024	33.87	34.01	33.54	33.70	33.70	50,400
11 Jan 2024	33.77	33.94	33.41	33.71	33.71	16,100
10 Jan 2024	33.85	33.86	33.54	33.85	33.85	41,500
09 Jan 2024	33.82	34.00	33.68	33.82	33.82	19,600
08 Jan 2024	33.52	34.22	33.45	34.20	34.20	36,600
05 Jan 2024	33.38	33.66	33.31	33.39	33.39	26,300
04 Jan 2024	33.28	33.67	33.27	33.38	33.38	12,600
03 Jan 2024	34.14	34.14	33.67	33.67	33.67	14,800
02 Jan 2024	34.85	34.97	34.40	34.53	34.53	29,500
29 Dec 2023	35.51	35.64	35.29	35.31	35.31	11,800
28 Dec 2023	35.53	35.60	35.45	35.60	35.60	18,600
28 Dec 2023	0.147 Dividend
27 Dec 2023	35.75	35.83	35.54	35.64	35.49	17,700
26 Dec 2023	35.34	35.84	35.27	35.81	35.66	17,900
22 Dec 2023	35.11	35.42	35.04	35.31	35.16	35,000
21 Dec 2023	34.76	35.10	34.69	35.05	34.91	23,000
20 Dec 2023	34.88	35.03	34.30	34.38	34.24	23,000
19 Dec 2023	34.96	35.16	34.96	35.08	34.94	14,300
18 Dec 2023	35.10	35.10	34.67	34.79	34.65	19,900
15 Dec 2023	35.24	35.36	34.94	35.11	34.97	37,900
14 Dec 2023	34.82	35.40	34.82	35.20	35.05	24,700
13 Dec 2023	33.90	34.63	33.65	34.52	34.38	27,000
12 Dec 2023	33.85	33.97	33.71	33.82	33.68	27,800
11 Dec 2023	33.42	33.94	33.42	33.94	33.80	28,600
08 Dec 2023	33.02	33.53	33.02	33.32	33.18	61,200
07 Dec 2023	32.94	33.19	32.85	33.11	32.97	15,300
06 Dec 2023	33.07	33.27	32.69	32.75	32.61	48,600
05 Dec 2023	32.75	32.92	32.62	32.89	32.75	16,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,040.52-1,417.43(-1.45%)

Global X Internet of Things ETF (SNSR)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,040.52
-1,417.43(-1.45%)