Australia markets close in 5 hours 43 minutes

Global X Internet of Things ETF (SNSR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
32.04+0.01 (+0.03%)
At close: 03:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202331.7432.2431.7432.0432.0417,700
26 Jan 202331.9632.0331.6732.0332.0310,900
25 Jan 202331.1931.6031.0531.5331.5365,300
24 Jan 202331.4731.7731.3631.5431.5420,900
23 Jan 202331.2031.8731.2031.7631.7629,300
20 Jan 202330.5831.0930.5330.9130.9140,800
19 Jan 202330.9331.1630.4330.4330.4312,300
18 Jan 202331.7131.9431.1831.1831.1824,600
17 Jan 202331.4031.6131.1631.4431.4430,300
13 Jan 202330.9131.5030.8231.5031.5022,400
12 Jan 202331.1231.4930.7331.2031.2019,600
11 Jan 202330.9631.1330.8531.1231.1219,400
10 Jan 202330.5730.9930.3630.9830.9818,600
09 Jan 202330.5430.9730.4230.5730.5726,500
06 Jan 202329.6130.3929.4730.3530.3528,800
05 Jan 202329.7729.7729.2529.3929.3945,000
04 Jan 202329.5829.9129.4129.6029.6019,000
03 Jan 202329.4129.6428.9229.2729.2721,400
30 Dec 202228.8329.0628.6728.9128.9133,900
29 Dec 202228.6729.2328.6728.9728.9718,100
29 Dec 20220.179 Dividend
28 Dec 202229.0029.0828.3828.4528.2734,900
27 Dec 202229.2829.2828.7929.0028.8246,200
23 Dec 202229.0529.2828.8529.2829.1037,900
22 Dec 202229.4929.4928.7429.2529.0728,800
21 Dec 202229.4529.8829.2729.6929.5137,000
20 Dec 202229.0829.5029.0029.2029.0228,900
19 Dec 202229.6529.6529.1529.2829.1026,000
16 Dec 202229.4829.8029.4629.5929.4031,700
15 Dec 202230.6330.6329.8229.9129.7257,800
14 Dec 202231.2231.5630.9631.2131.0126,900
13 Dec 202231.7731.9931.0831.3631.1691,600
12 Dec 202230.3830.7830.2730.6730.4817,800
09 Dec 202230.6730.8530.4830.6830.4912,900
08 Dec 202230.3830.9630.2930.9630.7716,400
07 Dec 202230.0430.3029.8830.2230.0322,600
06 Dec 202230.5130.5129.8930.0629.8748,900
05 Dec 202230.6830.7430.2630.3730.1825,800
02 Dec 202230.3731.0130.3730.8230.6335,100
01 Dec 202230.9231.1330.5630.9130.7262,300
30 Nov 202229.7630.7129.5630.7130.5243,600
29 Nov 202229.7229.8129.5029.5029.319,100
28 Nov 202230.0630.2029.5829.6429.4518,400
25 Nov 202230.2630.4530.2230.3530.1613,200
23 Nov 202230.0830.4530.0830.3330.148,000
22 Nov 202230.0630.1629.7430.1629.9767,500
21 Nov 202229.9429.9429.7429.7929.609,200
18 Nov 202230.0830.4229.9030.1529.9621,600
17 Nov 202229.5029.9229.4729.8729.6815,200
16 Nov 202230.4030.4729.8630.0129.8249,400
15 Nov 202230.7130.8630.2930.5530.3624,500
14 Nov 202230.1630.3629.9130.0629.8729,200
11 Nov 202229.9030.4229.8230.2230.0326,100
10 Nov 202229.0129.7329.0129.7329.5417,000
09 Nov 202228.0728.1527.7327.7727.6012,300
08 Nov 202228.3128.5527.9028.2628.0861,600
07 Nov 202227.7127.9027.3927.7827.6137,300
04 Nov 202227.1327.5226.9727.4027.2314,300
03 Nov 202226.6826.7726.3926.5826.4198,000
02 Nov 202227.5727.8326.8826.9426.7712,400
01 Nov 202227.9227.9227.5327.6427.4734,400
31 Oct 202227.6127.6127.3527.4227.2516,500
28 Oct 202227.0827.8027.0427.7927.6219,400
27 Oct 202227.1227.3126.8626.9526.7831,800
26 Oct 202226.8927.3926.8927.0226.8520,700
25 Oct 202226.4627.0126.4026.9926.8231,300
24 Oct 202226.3826.5126.0426.4226.2528,100
21 Oct 202225.6226.4225.6126.4026.2325,800
20 Oct 202225.8126.1625.6125.7025.5412,600
19 Oct 202225.5125.8425.4925.6825.5230,600
18 Oct 202226.2926.3625.6825.8625.7020,100
17 Oct 202225.5025.7225.4725.6125.4521,300
14 Oct 202225.8925.8924.8624.9424.7837,300
13 Oct 202224.3025.8024.2225.6525.4946,300
12 Oct 202225.2025.2024.9325.0624.9020,400
11 Oct 202225.3625.6125.0425.1424.9819,500
10 Oct 202226.0126.0125.4025.6525.4939,100
07 Oct 202226.4926.6025.8826.0025.8423,800
06 Oct 202226.6726.9826.6726.8426.6715,900
05 Oct 202226.3526.9926.3526.8426.67131,900
04 Oct 202226.2426.7326.2426.6926.5214,800
03 Oct 202225.0625.7725.0625.6325.4720,300
30 Sept 202224.9325.4024.7324.8724.7115,400
29 Sept 202225.2225.4724.7725.0124.8587,300
28 Sept 202225.1525.8225.1225.7425.5835,300
27 Sept 202225.4925.5025.0125.2125.0517,600
26 Sept 202225.2225.6625.0825.2325.0724,900
23 Sept 202225.6125.6125.0425.2525.0932,100
22 Sept 202226.4326.4325.8526.0925.9343,600
21 Sept 202226.8527.3726.5526.5526.3823,400
20 Sept 202226.8626.9426.5526.7226.5522,700
19 Sept 202226.7627.2626.6827.1626.9929,100
16 Sept 202226.9227.1426.7427.0626.8947,700
15 Sept 202227.4627.9727.2827.3727.2036,600
14 Sept 202227.5327.8127.3027.5827.4156,800
13 Sept 202227.8127.9327.3827.4027.2310,100
12 Sept 202228.5228.7628.4128.6728.4913,800
09 Sept 202228.0128.4928.0128.4928.3116,700
08 Sept 202227.1127.7727.0727.6227.4522,300
07 Sept 202226.8227.5126.7427.3927.2230,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...