Explore inspiring leadership stories with Talent and Yahoo Finance

Global X Internet of Things ETF (SNSR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

26.83

+0.89

(+3.43%)

At close: 04:00PM EDT

26.93

+0.10

(+0.37%)

Pre-market:

04:49AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	26.27	26.85	26.27	26.83	26.83	21,300
23 June 2022	26.02	26.22	25.60	25.94	25.94	43,500
22 June 2022	25.71	26.17	25.71	25.95	25.95	43,600
21 June 2022	26.07	26.33	26.04	26.17	26.17	21,800
17 June 2022	25.41	25.78	25.32	25.59	25.59	42,200
16 June 2022	26.00	26.00	25.26	25.41	25.41	92,400
15 June 2022	26.50	27.05	26.32	26.72	26.72	31,300
14 June 2022	26.45	26.45	25.95	26.20	26.20	61,500
13 June 2022	26.72	26.86	26.23	26.30	26.30	38,700
10 June 2022	27.93	28.00	27.59	27.65	27.65	31,500
09 June 2022	28.66	28.93	28.40	28.41	28.41	22,200
08 June 2022	29.29	29.41	28.95	29.01	29.01	45,200
07 June 2022	28.98	29.51	28.90	29.51	29.51	44,100
06 June 2022	29.64	29.75	29.27	29.39	29.39	52,400
03 June 2022	29.57	29.57	29.18	29.33	29.33	34,000
02 June 2022	29.10	29.95	29.06	29.91	29.91	9,700
01 June 2022	29.60	29.60	28.83	29.09	29.09	59,900
31 May 2022	29.49	29.58	29.16	29.45	29.45	44,500
27 May 2022	28.90	29.46	28.90	29.38	29.38	30,700
26 May 2022	27.91	28.66	27.91	28.61	28.61	65,700
25 May 2022	27.57	28.04	27.49	27.86	27.86	44,700
24 May 2022	27.89	28.03	27.38	27.71	27.71	25,800
23 May 2022	28.52	28.52	28.00	28.39	28.39	40,200
20 May 2022	28.37	28.44	27.45	28.06	28.06	52,000
19 May 2022	27.74	28.34	27.64	28.08	28.08	39,600
18 May 2022	28.49	28.56	27.68	27.74	27.74	80,300
17 May 2022	28.55	28.85	28.45	28.83	28.83	37,400
16 May 2022	27.99	28.14	27.80	27.91	27.91	44,600
13 May 2022	27.73	28.37	27.73	28.24	28.24	32,700
12 May 2022	26.71	27.49	26.65	27.13	27.13	269,000
11 May 2022	27.34	27.77	26.69	26.71	26.71	45,200
10 May 2022	27.77	27.77	26.98	27.36	27.36	51,000
09 May 2022	27.69	27.93	27.08	27.26	27.26	53,700
06 May 2022	28.53	28.65	27.94	28.23	28.23	51,000
05 May 2022	29.58	29.58	28.41	28.64	28.64	31,200
04 May 2022	29.34	30.24	28.89	30.03	30.03	37,300
03 May 2022	29.33	29.62	29.18	29.43	29.43	35,400
02 May 2022	28.98	29.42	28.68	29.33	29.33	59,300
29 Apr 2022	29.59	30.08	29.01	29.08	29.08	59,400
28 Apr 2022	29.18	29.81	28.86	29.67	29.67	98,100
27 Apr 2022	28.71	29.10	28.53	28.75	28.75	37,100
26 Apr 2022	29.60	29.65	28.76	28.80	28.80	112,100
25 Apr 2022	29.36	29.95	29.22	29.78	29.78	94,900
22 Apr 2022	30.18	30.29	29.57	29.61	29.61	30,600
21 Apr 2022	31.31	31.36	30.38	30.43	30.43	66,400
20 Apr 2022	30.98	31.10	30.75	30.85	30.85	56,500
19 Apr 2022	29.97	30.64	29.97	30.61	30.61	32,600
18 Apr 2022	30.04	30.20	29.87	29.94	29.94	79,300
14 Apr 2022	30.75	30.80	30.14	30.20	30.20	181,100
13 Apr 2022	30.19	30.69	30.19	30.69	30.69	53,600
12 Apr 2022	30.51	30.75	30.02	30.11	30.11	104,400
11 Apr 2022	30.48	30.67	30.20	30.24	30.24	74,600
08 Apr 2022	30.98	31.04	30.65	30.70	30.70	97,700
07 Apr 2022	31.23	31.39	30.79	31.18	31.18	86,500
06 Apr 2022	31.63	31.63	31.16	31.33	31.33	190,800
05 Apr 2022	33.14	33.23	32.20	32.23	32.23	136,600
04 Apr 2022	33.15	33.49	33.15	33.42	33.42	32,000
01 Apr 2022	33.35	33.47	32.90	33.17	33.17	51,200
31 Mar 2022	33.76	33.77	33.15	33.27	33.27	224,300
30 Mar 2022	34.08	34.27	33.58	33.86	33.86	78,300
29 Mar 2022	33.87	34.30	33.83	34.29	34.29	108,000
28 Mar 2022	33.07	33.24	32.82	33.21	33.21	29,200
25 Mar 2022	33.36	33.36	32.93	33.18	33.18	31,900
24 Mar 2022	32.83	33.27	32.62	33.23	33.23	35,100
23 Mar 2022	32.94	33.09	32.60	32.60	32.60	38,200
22 Mar 2022	33.05	33.46	33.03	33.32	33.32	22,900
21 Mar 2022	33.18	33.22	32.75	32.98	32.98	26,600
18 Mar 2022	32.65	33.34	32.65	33.25	33.25	17,700
17 Mar 2022	32.34	32.94	32.24	32.89	32.89	64,000
16 Mar 2022	31.49	32.40	31.38	32.34	32.34	91,000
15 Mar 2022	30.58	31.18	30.58	31.10	31.10	69,900
14 Mar 2022	30.99	31.09	30.35	30.47	30.47	73,900
11 Mar 2022	31.78	31.78	30.84	30.91	30.91	86,600
10 Mar 2022	31.28	31.60	31.06	31.33	31.33	54,100
09 Mar 2022	31.77	32.02	31.74	31.83	31.83	36,600
08 Mar 2022	30.52	31.58	30.32	30.91	30.91	183,200
07 Mar 2022	31.49	31.59	30.40	30.51	30.51	93,400
04 Mar 2022	31.93	32.05	31.41	31.59	31.59	154,700
03 Mar 2022	33.13	33.15	32.49	32.58	32.58	21,800
02 Mar 2022	32.42	33.10	32.42	32.91	32.91	58,300
01 Mar 2022	32.84	33.01	32.01	32.22	32.22	23,800
28 Feb 2022	32.90	33.49	32.75	33.06	33.06	26,800
25 Feb 2022	33.06	33.46	32.77	33.46	33.46	110,600
24 Feb 2022	31.15	32.89	31.02	32.86	32.86	100,400
23 Feb 2022	33.10	33.15	32.15	32.24	32.24	101,000
22 Feb 2022	32.96	33.33	32.58	32.78	32.78	61,100
18 Feb 2022	33.51	33.62	33.13	33.28	33.28	93,800
17 Feb 2022	34.35	34.35	33.51	33.54	33.54	32,700
16 Feb 2022	34.33	34.84	34.13	34.74	34.74	63,700
15 Feb 2022	34.10	34.54	34.03	34.51	34.51	69,400
14 Feb 2022	33.61	33.85	33.16	33.51	33.51	55,400
11 Feb 2022	34.80	34.89	33.62	33.84	33.84	52,100
10 Feb 2022	34.82	35.60	34.52	34.70	34.70	51,800
09 Feb 2022	35.20	35.62	35.04	35.62	35.62	140,400
08 Feb 2022	34.01	34.58	33.94	34.56	34.56	85,500
07 Feb 2022	34.02	34.31	33.95	33.99	33.99	43,400
04 Feb 2022	33.93	34.29	33.56	34.10	34.10	22,700
03 Feb 2022	34.72	34.88	34.05	34.10	34.10	99,500
02 Feb 2022	35.43	35.66	35.02	35.35	35.35	50,100
01 Feb 2022	35.08	35.17	34.56	35.05	35.05	99,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,893.60+131.20(+1.94%)

AUD/USD0.6912-0.0039(-0.57%)

ASX 2006,706.00+127.30(+1.94%)

OIL107.81+0.19(+0.18%)

GOLD1,831.80+1.50(+0.08%)

BTC-AUD30,737.71-773.30(-2.45%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Global X Internet of Things ETF (SNSR)

ALL ORDS
6,893.60
+131.20(+1.94%)

AUD/USD
0.6912
-0.0039(-0.57%)

ASX 200
6,706.00
+127.30(+1.94%)

OIL
107.81
+0.19(+0.18%)

GOLD
1,831.80
+1.50(+0.08%)

BTC-AUD
30,737.71
-773.30(-2.45%)