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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	37.7	37.62	37.62	37.7	37.48	13,800
August 14, 2025	37.6	37.83	37.83	37.83	37.5	10,859
August 13, 2025	37.74	38	38	38.19	37.72	46,010
August 12, 2025	36.97	37.51	37.51	37.51	36.97	3,806
August 11, 2025	36.81	36.47	36.47	36.84	36.46	5,361
August 08, 2025	36.6	36.94	36.94	37.02	36.6	18,500
August 07, 2025	36.93	36.69	36.69	36.94	36.24	34,136
August 06, 2025	36.36	36.57	36.57	36.63	36.02	22,200
August 05, 2025	36.83	36.6	36.6	36.83	36.26	29,200
August 04, 2025	36.4	36.81	36.81	36.81	36.28	29,500
August 01, 2025	36.25	36.13	36.13	36.27	35.63	5,700
July 31, 2025	37.44	36.73	36.73	37.64	36.73	32,700
July 30, 2025	38.1	37.72	37.72	38.1	37.53	15,007
July 29, 2025	38.08	38.11	38.11	38.11	37.75	15,249
July 28, 2025	37.97	38.03	38.03	38.21	37.93	14,637
July 25, 2025	37.63	37.98	37.98	37.98	37.59	13,000
July 24, 2025	37.79	37.84	37.84	37.84	37.62	13,721
July 23, 2025	38.29	38.75	38.75	38.75	38.15	38,700
July 22, 2025	38.48	38.51	38.51	38.51	38.1	31,800
July 21, 2025	38.79	38.65	38.65	39.03	38.65	15,300
July 18, 2025	38.7	38.64	38.64	38.9	38.57	74,536
July 17, 2025	38.15	38.52	38.52	38.58	38.15	12,600
July 16, 2025	37.75	37.99	37.99	37.99	37.48	14,900
July 15, 2025	38.26	37.62	37.62	38.26	37.62	30,130
July 14, 2025	37.86	38.03	38.03	38.03	37.58	23,746
July 11, 2025	38.35	38.13	38.13	38.39	38.09	47,800
July 10, 2025	38.59	38.63	38.63	38.91	38.45	10,112
July 09, 2025	38.44	38.58	38.58	38.58	38.09	5,840
July 08, 2025	38.01	38.42	38.42	38.52	37.98	12,800
July 07, 2025	38.23	37.82	37.82	38.49	37.82	26,012
July 03, 2025	38.53	38.52	38.52	38.64	38.49	8,919
July 02, 2025	37.8	38.42	38.42	38.42	37.8	26,400
July 01, 2025	37.45	37.62	37.62	37.84	37.45	12,652
June 30, 2025	37.42	37.76	37.76	37.76	37.42	12,439
June 27, 2025	37.54	37.54	37.54	37.78	37.39	13,000
June 26, 2025	37.26	37.39	37.34	37.47	37.13	17,317
June 25, 2025	37.26	37.02	36.97	37.26	36.98	28,300
June 24, 2025	36.63	37.18	37.13	37.37	36.63	32,900
June 23, 2025	35.84	36.26	36.21	36.3	35.73	62,600
June 20, 2025	36.3	35.86	35.81	36.3	35.77	22,633
June 18, 2025	36.04	36.14	36.09	36.5	36	18,346
June 17, 2025	36.21	36.02	35.97	36.41	36	21,400
June 16, 2025	36.28	36.5	36.45	36.75	36.28	12,400
June 13, 2025	36.3	35.98	35.93	36.52	35.94	12,444
June 12, 2025	36.77	36.75	36.7	36.94	36.71	40,139
June 11, 2025	37.28	36.86	36.81	37.3	36.78	31,500
June 10, 2025	36.71	37.08	37.03	37.1	36.71	22,206
June 09, 2025	36.49	36.71	36.66	37	36.49	53,512
June 06, 2025	36.15	36.3	36.3	36.5	36.15	9,440
June 05, 2025	36.34	36.14	36.14	36.65	36.12	12,121
June 04, 2025	36.11	36.38	36.38	36.38	36.02	19,229
June 03, 2025	35.29	35.95	35.95	35.95	35.29	6,235
June 02, 2025	35.1	35.3	35.3	35.3	34.89	7,440
May 30, 2025	34.97	35.31	35.31	35.31	34.88	11,100
May 29, 2025	35.48	35.44	35.44	35.57	35.32	8,925
May 28, 2025	35.78	35.57	35.57	35.78	35.38	12,033
May 27, 2025	35.62	35.75	35.75	36.01	35.37	35,108
May 23, 2025	34.73	34.87	34.87	35.21	34.69	20,474
May 22, 2025	35.48	35.37	35.37	35.6	35.36	7,720
May 21, 2025	35.99	35.66	35.66	36.22	35.38	17,900

Global X Internet of Things ETF (SNSR) NASDAQ