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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	36.85	37.19	36.70	37.12	37.12	55,300
13 Jan 2022	37.92	38.01	37.12	37.21	37.21	51,000
12 Jan 2022	37.83	37.99	37.55	37.74	37.74	78,700
11 Jan 2022	36.87	37.55	36.77	37.50	37.50	54,600
10 Jan 2022	36.98	37.00	36.20	36.93	36.93	99,200
07 Jan 2022	37.73	38.15	37.30	37.42	37.42	200,400
06 Jan 2022	38.00	38.19	37.66	37.89	37.89	109,400
05 Jan 2022	39.26	39.35	38.23	38.36	38.36	104,600
04 Jan 2022	39.42	39.67	38.91	39.26	39.26	143,300
03 Jan 2022	39.35	39.46	39.15	39.35	39.35	57,800
31 Dec 2021	39.17	39.42	39.14	39.14	39.14	28,100
30 Dec 2021	39.36	39.56	39.15	39.23	39.23	42,100
30 Dec 2021	0.117 Dividend
29 Dec 2021	39.31	39.50	39.31	39.43	39.31	43,800
28 Dec 2021	39.68	39.72	39.29	39.38	39.26	58,200
27 Dec 2021	39.29	39.67	39.29	39.64	39.52	82,300
23 Dec 2021	38.79	39.19	38.79	39.09	38.97	54,000
22 Dec 2021	38.17	38.66	38.17	38.66	38.55	45,100
21 Dec 2021	37.77	38.32	37.69	38.20	38.09	61,200
20 Dec 2021	37.28	37.43	37.03	37.36	37.25	65,200
17 Dec 2021	37.50	38.02	37.29	37.80	37.69	76,600
16 Dec 2021	38.81	38.99	37.53	37.83	37.72	48,800
15 Dec 2021	37.91	38.73	37.59	38.73	38.62	26,300
14 Dec 2021	37.98	38.13	37.50	37.76	37.65	32,400
13 Dec 2021	38.87	38.92	38.32	38.37	38.26	51,800
10 Dec 2021	39.08	39.21	38.62	38.90	38.78	45,300
09 Dec 2021	39.06	39.33	38.88	38.91	38.79	38,300
08 Dec 2021	39.10	39.38	39.00	39.34	39.22	32,600
07 Dec 2021	38.39	39.19	38.39	39.05	38.93	41,100
06 Dec 2021	37.73	37.96	37.21	37.86	37.75	153,300
03 Dec 2021	38.11	38.28	37.18	37.39	37.28	26,700
02 Dec 2021	37.63	38.19	37.51	37.97	37.86	125,000
01 Dec 2021	38.48	38.93	37.70	37.74	37.63	89,400
30 Nov 2021	38.21	38.42	37.58	37.81	37.70	76,200
29 Nov 2021	38.20	38.43	37.95	38.31	38.20	76,900
26 Nov 2021	38.00	38.12	37.45	37.58	37.47	42,800
24 Nov 2021	38.49	38.87	38.30	38.85	38.73	103,300
23 Nov 2021	39.31	39.61	38.79	39.07	38.95	122,600
22 Nov 2021	40.07	40.32	39.60	39.62	39.50	97,800
19 Nov 2021	40.14	40.28	39.95	39.97	39.85	77,900
18 Nov 2021	40.39	40.46	39.96	40.24	40.12	82,100
17 Nov 2021	40.43	40.44	40.18	40.26	40.14	33,700
16 Nov 2021	39.93	40.38	39.91	40.34	40.22	49,500
15 Nov 2021	40.14	40.17	39.86	39.91	39.79	42,400
12 Nov 2021	39.68	39.96	39.59	39.87	39.75	208,100
11 Nov 2021	39.34	39.51	39.18	39.47	39.35	37,700
10 Nov 2021	39.52	39.69	38.87	38.97	38.85	104,400
09 Nov 2021	40.04	40.28	39.81	39.87	39.75	52,800
08 Nov 2021	39.88	39.95	39.78	39.87	39.75	82,700
05 Nov 2021	39.55	39.64	39.40	39.63	39.51	56,700
04 Nov 2021	39.31	39.44	39.20	39.27	39.15	163,400
03 Nov 2021	38.94	39.16	38.83	39.10	38.98	51,000
02 Nov 2021	38.46	38.94	38.46	38.90	38.78	56,500
01 Nov 2021	38.13	38.55	38.12	38.53	38.42	63,900
29 Oct 2021	37.66	38.06	37.58	38.06	37.95	32,600
28 Oct 2021	37.45	38.06	37.45	38.05	37.94	30,700
27 Oct 2021	37.42	37.47	37.11	37.17	37.06	69,500
26 Oct 2021	37.53	37.67	37.17	37.21	37.10	63,200
25 Oct 2021	37.17	37.36	37.04	37.27	37.16	55,200
22 Oct 2021	37.49	37.63	37.12	37.22	37.11	42,700
21 Oct 2021	37.15	37.40	37.11	37.37	37.26	60,200
20 Oct 2021	37.17	37.43	37.10	37.36	37.25	87,900
19 Oct 2021	36.95	37.17	36.91	37.15	37.04	41,200
18 Oct 2021	36.38	36.74	36.32	36.65	36.54	62,400
15 Oct 2021	36.80	36.90	36.63	36.63	36.52	42,900
14 Oct 2021	36.15	36.60	36.15	36.56	36.45	23,600
13 Oct 2021	35.76	35.94	35.62	35.84	35.73	26,700
12 Oct 2021	35.84	35.88	35.63	35.71	35.60	39,800
11 Oct 2021	35.81	36.06	35.62	35.64	35.53	20,200
08 Oct 2021	36.23	36.30	35.88	35.94	35.83	44,700
07 Oct 2021	36.02	36.48	36.02	36.18	36.07	33,800
06 Oct 2021	35.39	35.65	35.23	35.56	35.45	55,600
05 Oct 2021	35.64	36.07	35.62	35.88	35.77	45,800
04 Oct 2021	36.03	36.03	35.45	35.64	35.53	49,300
01 Oct 2021	36.23	36.37	35.80	36.25	36.14	109,900
30 Sept 2021	36.47	36.74	36.15	36.30	36.19	113,800
29 Sept 2021	36.75	36.79	36.39	36.47	36.36	43,400
28 Sept 2021	37.17	37.18	36.60	36.61	36.50	70,200
27 Sept 2021	37.84	37.90	37.58	37.74	37.63	74,600
24 Sept 2021	37.95	38.08	37.86	37.99	37.88	46,500
23 Sept 2021	37.89	38.35	37.87	38.21	38.09	52,400
22 Sept 2021	37.20	37.69	37.17	37.64	37.53	54,600
21 Sept 2021	37.12	37.26	36.79	36.91	36.80	64,900
20 Sept 2021	36.86	37.00	36.44	36.79	36.68	93,800
17 Sept 2021	38.00	38.04	37.53	37.69	37.58	45,300
16 Sept 2021	37.94	38.18	37.80	38.12	38.01	58,400
15 Sept 2021	37.90	38.05	37.71	38.00	37.89	49,400
14 Sept 2021	38.41	38.41	37.89	37.96	37.85	52,600
13 Sept 2021	38.23	38.23	37.90	38.04	37.93	67,700
10 Sept 2021	38.28	38.53	38.13	38.14	38.03	64,400
09 Sept 2021	37.82	38.24	37.82	38.01	37.90	33,800
08 Sept 2021	38.09	38.18	37.74	37.97	37.86	78,900
07 Sept 2021	38.81	38.85	38.31	38.51	38.40	48,900
03 Sept 2021	38.60	38.78	38.60	38.62	38.51	29,800
02 Sept 2021	38.77	38.82	38.53	38.65	38.54	81,200
01 Sept 2021	38.30	38.57	38.22	38.42	38.31	67,700
31 Aug 2021	38.30	38.33	37.83	38.07	37.96	68,500
30 Aug 2021	38.25	38.33	38.10	38.25	38.14	63,900
27 Aug 2021	37.30	38.00	37.30	37.93	37.82	40,500
26 Aug 2021	37.36	37.42	37.19	37.29	37.18	28,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,733.80-5.50(-0.07%)

AUD/USD0.7190-0.0023(-0.31%)

ASX 2007,406.70-10.60(-0.14%)

OIL84.90+1.08(+1.29%)

GOLD1,816.30-0.20(-0.01%)

BTC-AUD58,601.93-901.51(-1.52%)

Global X Internet of Things ETF (SNSR)

ALL ORDS
7,733.80
-5.50(-0.07%)

AUD/USD
0.7190
-0.0023(-0.31%)

ASX 200
7,406.70
-10.60(-0.14%)

OIL
84.90
+1.08(+1.29%)

GOLD
1,816.30
-0.20(-0.01%)

BTC-AUD
58,601.93
-901.51(-1.52%)