Australia markets closed

Global X Internet of Things ETF (SNSR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.06-0.02 (-0.07%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202228.3728.4427.4528.0628.0652,000
19 May 202227.7428.3427.6428.0828.0839,600
18 May 202228.4928.5627.6827.7427.7480,300
17 May 202228.5528.8528.4528.8328.8337,400
16 May 202227.9928.1427.8027.9127.9144,600
13 May 202227.7328.3727.7328.2428.2432,700
12 May 202226.7127.4926.6527.1327.13269,000
11 May 202227.3427.7726.6926.7126.7145,200
10 May 202227.7727.7726.9827.3627.3651,000
09 May 202227.6927.9327.0827.2627.2653,700
06 May 202228.5328.6527.9428.2328.2351,000
05 May 202229.5829.5828.4128.6428.6431,200
04 May 202229.3430.2428.8930.0330.0337,300
03 May 202229.3329.6229.1829.4329.4335,400
02 May 202228.9829.4228.6829.3329.3359,300
29 Apr 202229.5930.0829.0129.0829.0859,400
28 Apr 202229.1829.8128.8629.6729.6798,100
27 Apr 202228.7129.1028.5328.7528.7537,100
26 Apr 202229.6029.6528.7628.8028.80112,100
25 Apr 202229.3629.9529.2229.7829.7894,900
22 Apr 202230.1830.2929.5729.6129.6130,600
21 Apr 202231.3131.3630.3830.4330.4366,400
20 Apr 202230.9831.1030.7530.8530.8556,500
19 Apr 202229.9730.6429.9730.6130.6132,600
18 Apr 202230.0430.2029.8729.9429.9479,300
14 Apr 202230.7530.8030.1430.2030.20181,100
13 Apr 202230.1930.6930.1930.6930.6953,600
12 Apr 202230.5130.7530.0230.1130.11104,400
11 Apr 202230.4830.6730.2030.2430.2474,600
08 Apr 202230.9831.0430.6530.7030.7097,700
07 Apr 202231.2331.3930.7931.1831.1886,500
06 Apr 202231.6331.6331.1631.3331.33190,800
05 Apr 202233.1433.2332.2032.2332.23136,600
04 Apr 202233.1533.4933.1533.4233.4232,000
01 Apr 202233.3533.4732.9033.1733.1751,200
31 Mar 202233.7633.7733.1533.2733.27224,300
30 Mar 202234.0834.2733.5833.8633.8678,300
29 Mar 202233.8734.3033.8334.2934.29108,000
28 Mar 202233.0733.2432.8233.2133.2129,200
25 Mar 202233.3633.3632.9333.1833.1831,900
24 Mar 202232.8333.2732.6233.2333.2335,100
23 Mar 202232.9433.0932.6032.6032.6038,200
22 Mar 202233.0533.4633.0333.3233.3222,900
21 Mar 202233.1833.2232.7532.9832.9826,600
18 Mar 202232.6533.3432.6533.2533.2517,700
17 Mar 202232.3432.9432.2432.8932.8964,000
16 Mar 202231.4932.4031.3832.3432.3491,000
15 Mar 202230.5831.1830.5831.1031.1069,900
14 Mar 202230.9931.0930.3530.4730.4773,900
11 Mar 202231.7831.7830.8430.9130.9186,600
10 Mar 202231.2831.6031.0631.3331.3354,100
09 Mar 202231.7732.0231.7431.8331.8336,600
08 Mar 202230.5231.5830.3230.9130.91183,200
07 Mar 202231.4931.5930.4030.5130.5193,400
04 Mar 202231.9332.0531.4131.5931.59154,700
03 Mar 202233.1333.1532.4932.5832.5821,800
02 Mar 202232.4233.1032.4232.9132.9158,300
01 Mar 202232.8433.0132.0132.2232.2223,800
28 Feb 202232.9033.4932.7533.0633.0626,800
25 Feb 202233.0633.4632.7733.4633.46110,600
24 Feb 202231.1532.8931.0232.8632.86100,400
23 Feb 202233.1033.1532.1532.2432.24101,000
22 Feb 202232.9633.3332.5832.7832.7861,100
18 Feb 202233.5133.6233.1333.2833.2893,800
17 Feb 202234.3534.3533.5133.5433.5432,700
16 Feb 202234.3334.8434.1334.7434.7463,700
15 Feb 202234.1034.5434.0334.5134.5169,400
14 Feb 202233.6133.8533.1633.5133.5155,400
11 Feb 202234.8034.8933.6233.8433.8452,100
10 Feb 202234.8235.6034.5234.7034.7051,800
09 Feb 202235.2035.6235.0435.6235.62140,400
08 Feb 202234.0134.5833.9434.5634.5685,500
07 Feb 202234.0234.3133.9533.9933.9943,400
04 Feb 202233.9334.2933.5634.1034.1022,700
03 Feb 202234.7234.8834.0534.1034.1099,500
02 Feb 202235.4335.6635.0235.3535.3550,100
01 Feb 202235.0835.1734.5635.0535.0599,600
31 Jan 202233.7235.0033.7234.8634.86148,100
28 Jan 202233.0233.7232.5433.5833.5879,900
27 Jan 202233.9834.2832.9933.1133.1174,700
26 Jan 202234.3934.7233.5233.7433.7481,300
25 Jan 202233.8934.2833.4433.8633.8659,800
24 Jan 202233.7534.7333.0034.6134.61468,900
21 Jan 202234.7835.2234.4434.4834.48111,600
20 Jan 202235.9136.1935.0735.1335.1350,500
19 Jan 202236.3736.5535.6435.7235.72118,000
18 Jan 202236.6736.8736.1336.2236.2286,800
14 Jan 202236.8537.1936.7037.1237.1255,300
13 Jan 202237.9238.0137.1237.2137.2151,000
12 Jan 202237.8337.9937.5537.7437.7478,700
11 Jan 202236.8737.5536.7737.5037.5054,600
10 Jan 202236.9837.0036.2036.9336.9399,200
07 Jan 202237.7338.1537.3037.4237.42200,400
06 Jan 202238.0038.1937.6637.8937.89109,400
05 Jan 202239.2639.3538.2338.3638.36104,600
04 Jan 202239.4239.6738.9139.2639.26143,300
03 Jan 202239.3539.4639.1539.3539.3557,800
31 Dec 202139.1739.4239.1439.1439.1428,100
30 Dec 202139.3639.5639.1539.2339.2342,100
30 Dec 20210.117 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...