News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Global X Internet of Things ETF (SNSR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

30.37

-0.45

(-1.46%)

At close: 03:59PM EST

29.56

-0.92

(-3.02%)

After hours:

04:07PM EST

Time period:

05 Dec 2021 - 05 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2022	30.68	30.74	30.26	30.37	30.37	25,800
02 Dec 2022	30.37	31.01	30.37	30.82	30.82	35,100
01 Dec 2022	30.92	31.13	30.56	30.91	30.91	62,300
30 Nov 2022	29.76	30.71	29.56	30.71	30.71	43,600
29 Nov 2022	29.72	29.81	29.50	29.50	29.50	9,100
28 Nov 2022	30.06	30.20	29.58	29.64	29.64	18,400
25 Nov 2022	30.26	30.45	30.22	30.35	30.35	13,200
23 Nov 2022	30.08	30.45	30.08	30.33	30.33	8,000
22 Nov 2022	30.06	30.16	29.74	30.16	30.16	67,500
21 Nov 2022	29.94	29.94	29.74	29.79	29.79	9,200
18 Nov 2022	30.08	30.42	29.90	30.15	30.15	21,600
17 Nov 2022	29.50	29.92	29.47	29.87	29.87	15,200
16 Nov 2022	30.40	30.47	29.86	30.01	30.01	49,400
15 Nov 2022	30.71	30.86	30.29	30.55	30.55	24,500
14 Nov 2022	30.16	30.36	29.91	30.06	30.06	29,200
11 Nov 2022	29.90	30.42	29.82	30.22	30.22	26,100
10 Nov 2022	29.01	29.73	29.01	29.73	29.73	17,000
09 Nov 2022	28.07	28.15	27.73	27.77	27.77	12,300
08 Nov 2022	28.31	28.55	27.90	28.26	28.26	61,600
07 Nov 2022	27.71	27.90	27.39	27.78	27.78	37,300
04 Nov 2022	27.13	27.52	26.97	27.40	27.40	14,300
03 Nov 2022	26.68	26.77	26.39	26.58	26.58	98,000
02 Nov 2022	27.57	27.83	26.88	26.94	26.94	12,400
01 Nov 2022	27.92	27.92	27.53	27.64	27.64	34,400
31 Oct 2022	27.61	27.61	27.35	27.42	27.42	16,500
28 Oct 2022	27.08	27.80	27.04	27.79	27.79	19,400
27 Oct 2022	27.12	27.31	26.86	26.95	26.95	31,800
26 Oct 2022	26.89	27.39	26.89	27.02	27.02	20,700
25 Oct 2022	26.46	27.01	26.40	26.99	26.99	31,300
24 Oct 2022	26.38	26.51	26.04	26.42	26.42	28,100
21 Oct 2022	25.62	26.42	25.61	26.40	26.40	25,800
20 Oct 2022	25.81	26.16	25.61	25.70	25.70	12,600
19 Oct 2022	25.51	25.84	25.49	25.68	25.68	30,600
18 Oct 2022	26.29	26.36	25.68	25.86	25.86	20,100
17 Oct 2022	25.50	25.72	25.47	25.61	25.61	21,300
14 Oct 2022	25.89	25.89	24.86	24.94	24.94	37,300
13 Oct 2022	24.30	25.80	24.22	25.65	25.65	46,300
12 Oct 2022	25.20	25.20	24.93	25.06	25.06	20,400
11 Oct 2022	25.36	25.61	25.04	25.14	25.14	19,500
10 Oct 2022	26.01	26.01	25.40	25.65	25.65	39,100
07 Oct 2022	26.49	26.60	25.88	26.00	26.00	23,800
06 Oct 2022	26.67	26.98	26.67	26.84	26.84	15,900
05 Oct 2022	26.35	26.99	26.35	26.84	26.84	131,900
04 Oct 2022	26.24	26.73	26.24	26.69	26.69	14,800
03 Oct 2022	25.06	25.77	25.06	25.63	25.63	20,300
30 Sept 2022	24.93	25.40	24.73	24.87	24.87	15,400
29 Sept 2022	25.22	25.47	24.77	25.01	25.01	87,300
28 Sept 2022	25.15	25.82	25.12	25.74	25.74	35,300
27 Sept 2022	25.49	25.50	25.01	25.21	25.21	17,600
26 Sept 2022	25.22	25.66	25.08	25.23	25.23	24,900
23 Sept 2022	25.61	25.61	25.04	25.25	25.25	32,100
22 Sept 2022	26.43	26.43	25.85	26.09	26.09	43,600
21 Sept 2022	26.85	27.37	26.55	26.55	26.55	23,400
20 Sept 2022	26.86	26.94	26.55	26.72	26.72	22,700
19 Sept 2022	26.76	27.26	26.68	27.16	27.16	29,100
16 Sept 2022	26.92	27.14	26.74	27.06	27.06	47,700
15 Sept 2022	27.46	27.97	27.28	27.37	27.37	36,600
14 Sept 2022	27.53	27.81	27.30	27.58	27.58	56,800
13 Sept 2022	27.81	27.93	27.38	27.40	27.40	10,100
12 Sept 2022	28.52	28.76	28.41	28.67	28.67	13,800
09 Sept 2022	28.01	28.49	28.01	28.49	28.49	16,700
08 Sept 2022	27.11	27.77	27.07	27.62	27.62	22,300
07 Sept 2022	26.82	27.51	26.74	27.39	27.39	30,100
06 Sept 2022	26.93	26.94	26.60	26.79	26.79	36,600
02 Sept 2022	27.29	27.39	26.59	26.69	26.69	14,400
01 Sept 2022	26.97	27.03	26.54	26.94	26.94	85,700
31 Aug 2022	27.73	27.73	27.26	27.35	27.35	12,400
30 Aug 2022	28.09	28.10	27.43	27.62	27.62	24,700
29 Aug 2022	27.84	28.10	27.79	27.90	27.90	63,000
26 Aug 2022	29.22	29.22	28.02	28.02	28.02	77,800
25 Aug 2022	28.73	29.24	28.69	29.20	29.20	31,700
24 Aug 2022	28.38	28.69	28.38	28.57	28.57	22,800
23 Aug 2022	28.46	28.80	28.35	28.47	28.47	25,000
22 Aug 2022	28.88	28.88	28.35	28.45	28.45	50,500
19 Aug 2022	29.82	29.92	29.31	29.37	29.37	29,200
18 Aug 2022	29.85	30.20	29.78	30.12	30.12	33,900
17 Aug 2022	29.87	29.91	29.55	29.73	29.73	27,800
16 Aug 2022	30.29	30.48	30.06	30.34	30.34	25,600
15 Aug 2022	30.22	30.49	30.19	30.43	30.43	31,100
12 Aug 2022	29.93	30.45	29.84	30.39	30.39	44,400
11 Aug 2022	30.02	30.32	29.73	29.84	29.84	53,800
10 Aug 2022	29.54	29.82	29.46	29.76	29.76	34,800
09 Aug 2022	29.53	29.53	28.79	28.84	28.84	105,400
08 Aug 2022	29.81	30.13	29.68	29.77	29.77	35,900
05 Aug 2022	29.50	29.96	29.50	29.87	29.87	27,200
04 Aug 2022	29.76	29.89	29.55	29.86	29.86	39,400
03 Aug 2022	29.25	29.81	29.25	29.76	29.76	14,300
02 Aug 2022	28.89	29.38	28.89	29.13	29.13	17,600
01 Aug 2022	28.85	29.21	28.78	29.13	29.13	20,800
29 July 2022	28.61	29.45	28.58	29.05	29.05	33,000
28 July 2022	28.40	29.00	28.22	28.90	28.90	18,400
27 July 2022	27.72	28.38	27.65	28.35	28.35	15,100
26 July 2022	27.63	27.63	27.38	27.45	27.45	21,300
25 July 2022	27.99	28.07	27.76	27.86	27.86	17,700
22 July 2022	28.46	28.49	27.86	28.03	28.03	27,600
21 July 2022	28.10	28.52	28.08	28.41	28.41	9,800
20 July 2022	27.39	28.09	27.39	27.99	27.99	45,700
19 July 2022	26.69	27.40	26.69	27.35	27.35	24,100
18 July 2022	26.83	26.88	26.28	26.36	26.36	15,400
15 July 2022	26.19	26.48	26.05	26.47	26.47	22,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,486.10-41.70(-0.55%)

ASX 2007,289.70-35.90(-0.49%)

AUD/USD0.6731+0.0025(+0.37%)

OIL77.34+0.41(+0.53%)

GOLD1,785.60+4.30(+0.24%)

BTC-AUD25,288.38-560.71(-2.17%)

News that makes you smarter and richer... For free.

Global X Internet of Things ETF (SNSR)

ALL ORDS
7,486.10
-41.70(-0.55%)

ASX 200
7,289.70
-35.90(-0.49%)

AUD/USD
0.6731
+0.0025(+0.37%)

OIL
77.34
+0.41(+0.53%)

GOLD
1,785.60
+4.30(+0.24%)

BTC-AUD
25,288.38
-560.71(-2.17%)