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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	37.99	38.04	38.04	38.16	37.95	34,114
January 12, 2026	37.69	37.89	37.89	37.96	37.6	7,900
January 09, 2026	37.99	38.03	38.03	38.17	37.79	9,322
January 08, 2026	37.54	37.77	37.77	37.88	37.54	8,349
January 07, 2026	38.65	38.07	38.07	38.65	37.96	9,900
January 06, 2026	37.87	38.71	38.71	38.72	37.87	10,830
January 05, 2026	37.66	37.82	37.82	38.13	37.66	9,809
January 02, 2026	37.36	37.45	37.45	37.63	37.3	11,905
December 31, 2025	37.26	36.96	36.96	37.26	36.86	6,400
December 30, 2025	37.36	37.26	37.26	37.51	37.24	16,211
December 29, 2025	37.37	37.34	37.19	37.53	37.19	15,931
December 26, 2025	37.51	37.56	37.4	37.57	37.41	28,400
December 24, 2025	37.41	37.53	37.53	37.55	37.4	4,213
December 23, 2025	37.56	37.51	37.51	37.6	37.39	7,830
December 22, 2025	37.66	37.71	37.71	37.9	37.64	10,400
December 19, 2025	37.26	37.47	37.47	37.55	37.26	7,500
December 18, 2025	37.37	37.1	37.1	37.43	37.03	9,042
December 17, 2025	37.56	36.93	36.93	37.91	36.86	33,500
December 16, 2025	37.6	37.53	37.53	37.82	37.32	6,605
December 15, 2025	38.13	37.73	37.73	38.34	37.73	7,544
December 12, 2025	38.72	37.95	37.95	38.72	37.84	8,600
December 11, 2025	38.78	38.95	38.95	39.06	38.6	12,606
December 10, 2025	38.3	38.94	38.94	38.96	38.3	6,200
December 09, 2025	38.16	38.41	38.41	38.53	38.16	24,862
December 08, 2025	38.52	38.28	38.28	38.52	38.21	39,431
December 05, 2025	38.12	38.56	38.56	38.73	38.12	6,000
December 04, 2025	37.68	37.88	37.88	37.98	37.67	11,926
December 03, 2025	36.86	37.55	37.55	37.55	36.86	27,218
December 02, 2025	36.47	36.78	36.78	37.02	36.47	7,928
December 01, 2025	36.2	36.35	36.35	36.65	36.15	57,472
November 28, 2025	36.44	36.64	36.64	36.67	36.44	70,500
November 26, 2025	36	36.34	36.34	36.52	35.99	20,002
November 25, 2025	35.52	35.99	35.99	36.03	35.37	26,938
November 24, 2025	35.32	35.68	35.68	35.75	35.21	9,000
November 21, 2025	34.33	35.13	35.13	35.32	34.2	10,533
November 20, 2025	35.67	34.34	34.34	35.77	34.23	12,100
November 19, 2025	35.02	35.13	35.13	35.3	34.86	15,715
November 18, 2025	34.87	35.04	35.04	35.24	34.78	14,100
November 17, 2025	36.01	35.31	35.31	36.11	35.13	15,114
November 14, 2025	36.17	36.18	36.18	36.5	36.09	19,309
November 13, 2025	37.07	36.44	36.44	37.07	36.25	24,845
November 12, 2025	37.26	37.2	37.2	37.45	37.1	8,100
November 11, 2025	37.05	37.03	37.03	37.12	36.92	7,000
November 10, 2025	37.25	37.09	37.09	37.36	37.08	8,200
November 07, 2025	36.35	36.87	36.87	36.87	36.12	29,800
November 06, 2025	37.45	37.08	37.08	37.45	36.88	9,038
November 05, 2025	37.24	37.73	37.73	37.87	37.2	13,925
November 04, 2025	37.59	37.21	37.21	37.59	37.11	29,900
November 03, 2025	38.56	38.45	38.45	38.56	38.25	59,513
October 31, 2025	38.65	38.61	38.61	38.65	38.32	58,100
October 30, 2025	39.05	38.92	38.92	39.39	38.92	11,825
October 29, 2025	39.68	39.55	39.55	40	39.46	8,200
October 28, 2025	39.91	39.92	39.92	40.18	39.85	8,948
October 27, 2025	39.9	40.07	40.07	40.32	39.9	27,347
October 24, 2025	39.73	39.49	39.49	39.77	39.49	21,000
October 23, 2025	38.5	39.34	39.34	39.43	38.5	10,921
October 22, 2025	39.36	38.93	38.93	39.48	38.72	12,134
October 21, 2025	39.41	39.54	39.54	39.7	39.36	16,919
October 20, 2025	39.14	39.51	39.51	39.59	39.14	17,440
October 17, 2025	38.95	38.84	38.83	38.95	38.69	6,306

Global X Internet of Things ETF (SNSR) NASDAQ