Australia markets close in 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202230.6830.7430.2630.3730.3725,800
02 Dec 202230.3731.0130.3730.8230.8235,100
01 Dec 202230.9231.1330.5630.9130.9162,300
30 Nov 202229.7630.7129.5630.7130.7143,600
29 Nov 202229.7229.8129.5029.5029.509,100
28 Nov 202230.0630.2029.5829.6429.6418,400
25 Nov 202230.2630.4530.2230.3530.3513,200
23 Nov 202230.0830.4530.0830.3330.338,000
22 Nov 202230.0630.1629.7430.1630.1667,500
21 Nov 202229.9429.9429.7429.7929.799,200
18 Nov 202230.0830.4229.9030.1530.1521,600
17 Nov 202229.5029.9229.4729.8729.8715,200
16 Nov 202230.4030.4729.8630.0130.0149,400
15 Nov 202230.7130.8630.2930.5530.5524,500
14 Nov 202230.1630.3629.9130.0630.0629,200
11 Nov 202229.9030.4229.8230.2230.2226,100
10 Nov 202229.0129.7329.0129.7329.7317,000
09 Nov 202228.0728.1527.7327.7727.7712,300
08 Nov 202228.3128.5527.9028.2628.2661,600
07 Nov 202227.7127.9027.3927.7827.7837,300
04 Nov 202227.1327.5226.9727.4027.4014,300
03 Nov 202226.6826.7726.3926.5826.5898,000
02 Nov 202227.5727.8326.8826.9426.9412,400
01 Nov 202227.9227.9227.5327.6427.6434,400
31 Oct 202227.6127.6127.3527.4227.4216,500
28 Oct 202227.0827.8027.0427.7927.7919,400
27 Oct 202227.1227.3126.8626.9526.9531,800
26 Oct 202226.8927.3926.8927.0227.0220,700
25 Oct 202226.4627.0126.4026.9926.9931,300
24 Oct 202226.3826.5126.0426.4226.4228,100
21 Oct 202225.6226.4225.6126.4026.4025,800
20 Oct 202225.8126.1625.6125.7025.7012,600
19 Oct 202225.5125.8425.4925.6825.6830,600
18 Oct 202226.2926.3625.6825.8625.8620,100
17 Oct 202225.5025.7225.4725.6125.6121,300
14 Oct 202225.8925.8924.8624.9424.9437,300
13 Oct 202224.3025.8024.2225.6525.6546,300
12 Oct 202225.2025.2024.9325.0625.0620,400
11 Oct 202225.3625.6125.0425.1425.1419,500
10 Oct 202226.0126.0125.4025.6525.6539,100
07 Oct 202226.4926.6025.8826.0026.0023,800
06 Oct 202226.6726.9826.6726.8426.8415,900
05 Oct 202226.3526.9926.3526.8426.84131,900
04 Oct 202226.2426.7326.2426.6926.6914,800
03 Oct 202225.0625.7725.0625.6325.6320,300
30 Sept 202224.9325.4024.7324.8724.8715,400
29 Sept 202225.2225.4724.7725.0125.0187,300
28 Sept 202225.1525.8225.1225.7425.7435,300
27 Sept 202225.4925.5025.0125.2125.2117,600
26 Sept 202225.2225.6625.0825.2325.2324,900
23 Sept 202225.6125.6125.0425.2525.2532,100
22 Sept 202226.4326.4325.8526.0926.0943,600
21 Sept 202226.8527.3726.5526.5526.5523,400
20 Sept 202226.8626.9426.5526.7226.7222,700
19 Sept 202226.7627.2626.6827.1627.1629,100
16 Sept 202226.9227.1426.7427.0627.0647,700
15 Sept 202227.4627.9727.2827.3727.3736,600
14 Sept 202227.5327.8127.3027.5827.5856,800
13 Sept 202227.8127.9327.3827.4027.4010,100
12 Sept 202228.5228.7628.4128.6728.6713,800
09 Sept 202228.0128.4928.0128.4928.4916,700
08 Sept 202227.1127.7727.0727.6227.6222,300
07 Sept 202226.8227.5126.7427.3927.3930,100
06 Sept 202226.9326.9426.6026.7926.7936,600
02 Sept 202227.2927.3926.5926.6926.6914,400
01 Sept 202226.9727.0326.5426.9426.9485,700
31 Aug 202227.7327.7327.2627.3527.3512,400
30 Aug 202228.0928.1027.4327.6227.6224,700
29 Aug 202227.8428.1027.7927.9027.9063,000
26 Aug 202229.2229.2228.0228.0228.0277,800
25 Aug 202228.7329.2428.6929.2029.2031,700
24 Aug 202228.3828.6928.3828.5728.5722,800
23 Aug 202228.4628.8028.3528.4728.4725,000
22 Aug 202228.8828.8828.3528.4528.4550,500
19 Aug 202229.8229.9229.3129.3729.3729,200
18 Aug 202229.8530.2029.7830.1230.1233,900
17 Aug 202229.8729.9129.5529.7329.7327,800
16 Aug 202230.2930.4830.0630.3430.3425,600
15 Aug 202230.2230.4930.1930.4330.4331,100
12 Aug 202229.9330.4529.8430.3930.3944,400
11 Aug 202230.0230.3229.7329.8429.8453,800
10 Aug 202229.5429.8229.4629.7629.7634,800
09 Aug 202229.5329.5328.7928.8428.84105,400
08 Aug 202229.8130.1329.6829.7729.7735,900
05 Aug 202229.5029.9629.5029.8729.8727,200
04 Aug 202229.7629.8929.5529.8629.8639,400
03 Aug 202229.2529.8129.2529.7629.7614,300
02 Aug 202228.8929.3828.8929.1329.1317,600
01 Aug 202228.8529.2128.7829.1329.1320,800
29 July 202228.6129.4528.5829.0529.0533,000
28 July 202228.4029.0028.2228.9028.9018,400
27 July 202227.7228.3827.6528.3528.3515,100
26 July 202227.6327.6327.3827.4527.4521,300
25 July 202227.9928.0727.7627.8627.8617,700
22 July 202228.4628.4927.8628.0328.0327,600
21 July 202228.1028.5228.0828.4128.419,800
20 July 202227.3928.0927.3927.9927.9945,700
19 July 202226.6927.4026.6927.3527.3524,100
18 July 202226.8326.8826.2826.3626.3615,400
15 July 202226.1926.4826.0526.4726.4722,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...