Global X - Internet of Things UCITS ETF (SNSR.L) LSE
14.52
-0.136(-0.93%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.52
-0.136(-0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 14.24 | 14.52 | 14.52 | 14.52 | 14.24 | 64 |
| April 01, 2026 | 14.63 | 14.65 | 14.65 | 14.65 | 14.63 | 0 |
| March 31, 2026 | 13.96 | 14.12 | 14.12 | 14.12 | 13.96 | 1 |
| March 27, 2026 | 14.42 | 14.28 | 14.28 | 14.42 | 14.28 | 112 |
| March 25, 2026 | 14.95 | 14.88 | 14.88 | 15.06 | 14.88 | 1,869 |
| March 24, 2026 | 14.58 | 14.73 | 14.73 | 14.73 | 14.58 | 0 |
| March 23, 2026 | 14.21 | 14.59 | 14.59 | 14.77 | 14.21 | 689 |
| March 17, 2026 | 13.8 | 14.88 | 14.88 | 14.94 | 13.8 | 2,037 |
| March 16, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 |
| March 13, 2026 | 14.73 | 14.53 | 14.53 | 14.73 | 14.53 | 2 |
| March 12, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0 |
| March 11, 2026 | 14.87 | 14.81 | 14.81 | 14.87 | 14.81 | 2 |
| March 10, 2026 | 14.95 | 15.01 | 15.01 | 15.05 | 14.85 | 10,540 |
| March 09, 2026 | 14.38 | 14.69 | 14.69 | 14.69 | 14.38 | 770 |
| March 06, 2026 | 15.16 | 14.84 | 14.84 | 15.16 | 14.84 | 120 |
| March 05, 2026 | 15.07 | 15.03 | 15.03 | 15.07 | 15.03 | 4 |
| March 04, 2026 | 14.98 | 15.17 | 15.17 | 15.17 | 14.98 | 19 |
| March 03, 2026 | 15.25 | 15.08 | 15.08 | 15.26 | 15.08 | 12,686 |
| March 02, 2026 | 15.4 | 15.49 | 15.49 | 15.49 | 15.32 | 4,525 |
| February 27, 2026 | 15.8 | 15.7 | 15.7 | 15.8 | 15.7 | 14 |
| February 26, 2026 | 15.86 | 15.85 | 15.85 | 15.86 | 15.85 | 207 |
| February 25, 2026 | 15.73 | 15.81 | 15.81 | 15.81 | 15.73 | 56 |
| February 24, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 |
| February 23, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
| February 20, 2026 | 15.49 | 15.58 | 0 | 15.58 | 15.49 | 4 |
| February 19, 2026 | 15.53 | 15.48 | 0 | 15.53 | 15.48 | 12 |
| February 18, 2026 | 15.63 | 15.65 | 0 | 15.65 | 15.63 | 5 |
| February 17, 2026 | 15.29 | 15.29 | 0 | 15.29 | 15.17 | 91 |
| February 16, 2026 | 15.48 | 15.32 | 0 | 15.48 | 15.32 | 2 |
| February 13, 2026 | 15.39 | 15.39 | 0 | 15.39 | 15.39 | 0 |
| February 12, 2026 | 15.59 | 15.21 | 0 | 15.59 | 15.21 | 4 |
| February 11, 2026 | 15.37 | 15.54 | 0 | 15.54 | 15.37 | 2 |
| February 10, 2026 | 15.33 | 15.43 | 0 | 15.43 | 15.33 | 8 |
| February 09, 2026 | 15.1 | 15.24 | 0 | 15.24 | 15.1 | 210 |
| February 06, 2026 | 14.66 | 14.9 | 0 | 14.9 | 14.65 | 1,398 |
| February 05, 2026 | 14.73 | 14.72 | 0 | 14.73 | 14.61 | 1,583 |
| February 04, 2026 | 14.59 | 14.77 | 0 | 14.77 | 14.59 | 2,791 |
| February 03, 2026 | 14.63 | 14.39 | 0 | 14.64 | 14.39 | 583 |
| February 02, 2026 | 14.39 | 14.8 | 0 | 14.82 | 14.39 | 24 |
| January 30, 2026 | 14.76 | 14.66 | 0 | 14.76 | 14.66 | 575 |
| January 29, 2026 | 15.05 | 14.73 | 0 | 15.05 | 14.73 | 10 |
| January 28, 2026 | 15.03 | 14.9 | 0 | 15.03 | 14.9 | 1 |
| January 27, 2026 | 14.91 | 14.91 | 0 | 14.91 | 14.91 | 0 |
| January 26, 2026 | 14.77 | 14.79 | 0 | 14.86 | 14.72 | 144 |
| January 23, 2026 | 14.91 | 14.75 | 0 | 14.91 | 14.75 | 531 |
| January 22, 2026 | 14.89 | 14.99 | 0 | 14.99 | 14.89 | 15 |
| January 21, 2026 | 14.41 | 14.77 | 0 | 14.77 | 14.35 | 23 |
| January 20, 2026 | 14.44 | 14.54 | 0 | 14.54 | 14.4 | 13 |
| January 19, 2026 | 14.57 | 14.56 | 0 | 14.57 | 14.56 | 13 |
| January 16, 2026 | 14.77 | 14.79 | 0 | 14.79 | 14.77 | 259 |
| January 15, 2026 | 14.78 | 14.87 | 0 | 14.87 | 14.78 | 260 |
| January 14, 2026 | 14.66 | 14.72 | 0 | 14.72 | 14.66 | 0 |
| January 13, 2026 | 14.79 | 14.79 | 0 | 14.79 | 14.79 | 0 |
| January 12, 2026 | 14.68 | 14.68 | 0 | 14.68 | 14.68 | 0 |
| January 09, 2026 | 14.65 | 14.73 | 0 | 14.73 | 14.65 | 0 |
| January 08, 2026 | 14.66 | 14.59 | 0 | 14.66 | 14.59 | 7 |
| January 07, 2026 | 15 | 14.74 | 0 | 15 | 14.74 | 141 |
| January 06, 2026 | 14.85 | 14.85 | 0 | 14.85 | 14.85 | 0 |
| January 05, 2026 | 14.55 | 14.69 | 0 | 14.76 | 14.55 | 219 |
| January 02, 2026 | 14.5 | 14.52 | 0 | 14.52 | 14.5 | 3 |