Australia markets closed

Global X Internet of Things ETF (SNSR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
37.12-0.10 (-0.27%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
29 Dec 202139.3139.5039.3139.4339.3143,800
28 Dec 202139.6839.7239.2939.3839.2658,200
27 Dec 202139.2939.6739.2939.6439.5282,300
23 Dec 202138.7939.1938.7939.0938.9754,000
22 Dec 202138.1738.6638.1738.6638.5545,100
21 Dec 202137.7738.3237.6938.2038.0961,200
20 Dec 202137.2837.4337.0337.3637.2565,200
17 Dec 202137.5038.0237.2937.8037.6976,600
16 Dec 202138.8138.9937.5337.8337.7248,800
15 Dec 202137.9138.7337.5938.7338.6226,300
14 Dec 202137.9838.1337.5037.7637.6532,400
13 Dec 202138.8738.9238.3238.3738.2651,800
10 Dec 202139.0839.2138.6238.9038.7845,300
09 Dec 202139.0639.3338.8838.9138.7938,300
08 Dec 202139.1039.3839.0039.3439.2232,600
07 Dec 202138.3939.1938.3939.0538.9341,100
06 Dec 202137.7337.9637.2137.8637.75153,300
03 Dec 202138.1138.2837.1837.3937.2826,700
02 Dec 202137.6338.1937.5137.9737.86125,000
01 Dec 202138.4838.9337.7037.7437.6389,400
30 Nov 202138.2138.4237.5837.8137.7076,200
29 Nov 202138.2038.4337.9538.3138.2076,900
26 Nov 202138.0038.1237.4537.5837.4742,800
24 Nov 202138.4938.8738.3038.8538.73103,300
23 Nov 202139.3139.6138.7939.0738.95122,600
22 Nov 202140.0740.3239.6039.6239.5097,800
19 Nov 202140.1440.2839.9539.9739.8577,900
18 Nov 202140.3940.4639.9640.2440.1282,100
17 Nov 202140.4340.4440.1840.2640.1433,700
16 Nov 202139.9340.3839.9140.3440.2249,500
15 Nov 202140.1440.1739.8639.9139.7942,400
12 Nov 202139.6839.9639.5939.8739.75208,100
11 Nov 202139.3439.5139.1839.4739.3537,700
10 Nov 202139.5239.6938.8738.9738.85104,400
09 Nov 202140.0440.2839.8139.8739.7552,800
08 Nov 202139.8839.9539.7839.8739.7582,700
05 Nov 202139.5539.6439.4039.6339.5156,700
04 Nov 202139.3139.4439.2039.2739.15163,400
03 Nov 202138.9439.1638.8339.1038.9851,000
02 Nov 202138.4638.9438.4638.9038.7856,500
01 Nov 202138.1338.5538.1238.5338.4263,900
29 Oct 202137.6638.0637.5838.0637.9532,600
28 Oct 202137.4538.0637.4538.0537.9430,700
27 Oct 202137.4237.4737.1137.1737.0669,500
26 Oct 202137.5337.6737.1737.2137.1063,200
25 Oct 202137.1737.3637.0437.2737.1655,200
22 Oct 202137.4937.6337.1237.2237.1142,700
21 Oct 202137.1537.4037.1137.3737.2660,200
20 Oct 202137.1737.4337.1037.3637.2587,900
19 Oct 202136.9537.1736.9137.1537.0441,200
18 Oct 202136.3836.7436.3236.6536.5462,400
15 Oct 202136.8036.9036.6336.6336.5242,900
14 Oct 202136.1536.6036.1536.5636.4523,600
13 Oct 202135.7635.9435.6235.8435.7326,700
12 Oct 202135.8435.8835.6335.7135.6039,800
11 Oct 202135.8136.0635.6235.6435.5320,200
08 Oct 202136.2336.3035.8835.9435.8344,700
07 Oct 202136.0236.4836.0236.1836.0733,800
06 Oct 202135.3935.6535.2335.5635.4555,600
05 Oct 202135.6436.0735.6235.8835.7745,800
04 Oct 202136.0336.0335.4535.6435.5349,300
01 Oct 202136.2336.3735.8036.2536.14109,900
30 Sept 202136.4736.7436.1536.3036.19113,800
29 Sept 202136.7536.7936.3936.4736.3643,400
28 Sept 202137.1737.1836.6036.6136.5070,200
27 Sept 202137.8437.9037.5837.7437.6374,600
24 Sept 202137.9538.0837.8637.9937.8846,500
23 Sept 202137.8938.3537.8738.2138.0952,400
22 Sept 202137.2037.6937.1737.6437.5354,600
21 Sept 202137.1237.2636.7936.9136.8064,900
20 Sept 202136.8637.0036.4436.7936.6893,800
17 Sept 202138.0038.0437.5337.6937.5845,300
16 Sept 202137.9438.1837.8038.1238.0158,400
15 Sept 202137.9038.0537.7138.0037.8949,400
14 Sept 202138.4138.4137.8937.9637.8552,600
13 Sept 202138.2338.2337.9038.0437.9367,700
10 Sept 202138.2838.5338.1338.1438.0364,400
09 Sept 202137.8238.2437.8238.0137.9033,800
08 Sept 202138.0938.1837.7437.9737.8678,900
07 Sept 202138.8138.8538.3138.5138.4048,900
03 Sept 202138.6038.7838.6038.6238.5129,800
02 Sept 202138.7738.8238.5338.6538.5481,200
01 Sept 202138.3038.5738.2238.4238.3167,700
31 Aug 202138.3038.3337.8338.0737.9668,500
30 Aug 202138.2538.3338.1038.2538.1463,900
27 Aug 202137.3038.0037.3037.9337.8240,500
26 Aug 202137.3637.4237.1937.2937.1828,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...