Global X Internet of Things UCITS ETF - SNSR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.49	15.58	15.58	15.58	15.49	4
February 19, 2026	15.53	15.48	15.48	15.53	15.48	12
February 18, 2026	15.63	15.65	15.65	15.65	15.63	5
February 17, 2026	15.29	15.29	15.29	15.29	15.17	91
February 16, 2026	15.48	15.32	15.32	15.48	15.32	2
February 13, 2026	15.39	15.39	15.39	15.39	15.39	0
February 12, 2026	15.59	15.21	15.21	15.59	15.21	4
February 11, 2026	15.37	15.54	15.54	15.54	15.37	2
February 10, 2026	15.33	15.43	15.43	15.43	15.33	8
February 09, 2026	15.1	15.24	15.24	15.24	15.1	210
February 06, 2026	14.66	14.9	14.9	14.9	14.65	1,398
February 05, 2026	14.73	14.72	14.72	14.73	14.61	1,583
February 04, 2026	14.59	14.77	14.77	14.77	14.59	2,791
February 03, 2026	14.63	14.39	14.39	14.64	14.39	583
February 02, 2026	14.39	14.8	14.8	14.82	14.39	24
January 30, 2026	14.76	14.66	14.66	14.76	14.66	575
January 29, 2026	15.05	14.73	14.73	15.05	14.73	10
January 28, 2026	15.03	14.9	14.9	15.03	14.9	1
January 27, 2026	14.91	14.91	14.91	14.91	14.91	0
January 26, 2026	14.77	14.79	14.79	14.86	14.72	144
January 23, 2026	14.91	14.75	14.75	14.91	14.75	531
January 22, 2026	14.89	14.99	14.99	14.99	14.89	15
January 21, 2026	14.41	14.77	14.77	14.77	14.35	23
January 20, 2026	14.44	14.54	14.54	14.54	14.4	13
January 19, 2026	14.57	14.56	14.56	14.57	14.56	13
January 16, 2026	14.77	14.77	14.77	14.77	14.77	259
January 15, 2026	14.78	14.87	14.87	14.87	14.78	260
January 14, 2026	14.66	14.72	14.72	14.72	14.66	0
January 13, 2026	14.79	14.79	14.79	14.79	14.79	0
January 12, 2026	14.68	14.68	14.68	14.68	14.68	0
January 09, 2026	14.65	14.73	14.73	14.73	14.65	0
January 08, 2026	14.66	14.59	14.59	14.66	14.59	7
January 07, 2026	15	14.74	14.74	15	14.74	141
January 06, 2026	14.85	14.85	14.85	14.85	14.85	0
January 05, 2026	14.55	14.69	14.69	14.76	14.55	219
January 02, 2026	14.5	14.5	14.5	14.5	14.5	3
December 31, 2025	14.42	14.42	14.42	14.42	14.42	0
December 30, 2025	14.42	14.51	14.51	14.51	14.42	10
December 29, 2025	14.53	14.42	14.42	14.53	14.37	398
December 24, 2025	14.46	14.46	14.46	14.46	14.46	0
December 23, 2025	14.57	14.46	14.46	14.57	14.57	0
December 22, 2025	14.58	14.62	14.62	14.62	14.51	15
December 19, 2025	14.48	14.48	14.48	14.48	14.48	0
December 18, 2025	14.23	14.41	14.41	14.41	14.23	1,237
December 17, 2025	14.35	14.35	14.35	14.35	14.35	0
December 16, 2025	14.51	14.51	14.51	14.51	14.51	0
December 15, 2025	14.69	14.69	14.69	14.69	14.69	12
December 12, 2025	15.04	14.71	14.71	15.04	14.71	670
December 11, 2025	15.01	14.9	14.9	15.01	14.9	1
December 10, 2025	14.86	14.87	14.87	14.87	14.86	1
December 09, 2025	14.88	14.88	14.88	14.88	14.88	0
December 08, 2025	14.85	14.84	14.84	14.85	14.84	3
December 05, 2025	14.71	14.91	14.91	14.91	14.71	9
December 04, 2025	14.63	14.63	14.63	14.63	14.63	0
December 03, 2025	14.3	14.38	14.38	14.38	14.25	186
December 02, 2025	14.08	14.2	14.2	14.2	14.08	6
December 01, 2025	14.12	14.11	14.11	14.12	14.11	3
November 28, 2025	14.16	14.16	14.16	14.16	14.16	0
November 27, 2025	14.1	14.03	14.03	14.1	14.03	8
November 26, 2025	13.96	14.07	14.07	14.07	13.96	30

Global X Internet of Things UCITS ETF (SNSR.L) LSE