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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	38.95	38.84	38.83	38.95	38.69	6,306
October 16, 2025	39.19	39	39	39.28	38.8	13,400
October 15, 2025	39.01	39	39	39.03	38.56	15,016
October 14, 2025	37.76	38.64	38.64	38.74	37.76	12,800
October 13, 2025	38.19	38.43	38.43	38.46	37.97	10,300
October 10, 2025	39.24	37.35	37.35	39.24	37.18	10,200
October 09, 2025	39.52	39.24	39.24	39.52	39.06	11,000
October 08, 2025	38.95	39.7	39.7	39.7	38.9	18,000
October 07, 2025	39.7	38.86	38.86	39.8	38.77	17,400
October 06, 2025	39.64	39.7	39.7	39.8	39.62	10,900
October 03, 2025	39.43	39.51	39.51	39.75	39.37	14,141
October 02, 2025	39.34	39.52	39.52	39.52	39.01	22,333
October 01, 2025	38.9	39.13	39.13	39.19	38.79	21,311
September 30, 2025	38.74	39.01	39.01	39.05	38.65	15,024
September 29, 2025	39.18	38.84	38.84	39.18	38.74	8,600
September 26, 2025	38.79	38.84	38.84	38.85	38.71	8,367
September 25, 2025	38.32	38.8	38.8	38.84	38.32	12,400
September 24, 2025	39.46	39.11	39.11	39.46	39.03	17,524
September 23, 2025	39.91	39.63	39.63	40.12	39.41	34,221
September 22, 2025	39.24	39.88	39.88	39.94	39.14	9,274
September 19, 2025	39.2	39.22	39.22	39.38	39.16	56,700
September 18, 2025	39.18	39.78	39.78	39.83	39.16	31,000
September 17, 2025	39.08	38.83	38.83	39.33	38.69	31,700
September 16, 2025	38.94	38.96	38.96	39.04	38.77	36,341
September 15, 2025	38.74	38.88	38.88	39.17	38.67	34,500
September 12, 2025	38.83	38.62	38.62	38.95	38.57	17,400
September 11, 2025	38.45	39.15	39.15	39.15	38.45	55,600
September 10, 2025	38.59	38.5	38.5	38.78	38.33	43,700
September 09, 2025	38.72	38.61	38.61	38.88	38.41	63,547
September 08, 2025	39.09	38.97	38.97	39.11	38.76	34,100
September 05, 2025	39.04	39.04	39.04	39.04	38.67	29,704
September 04, 2025	37.96	38.43	38.43	38.54	37.96	24,439
September 03, 2025	38.07	38.02	38.02	38.12	37.84	161,100
September 02, 2025	37.54	37.8	37.8	37.91	37.47	19,500
August 29, 2025	38.74	38.3	38.3	38.74	38.17	5,900
August 28, 2025	38.85	38.82	38.82	38.95	38.74	10,246
August 27, 2025	38.23	38.48	38.48	38.63	38.17	90,410
August 26, 2025	37.97	38.23	38.23	38.36	37.96	8,300
August 25, 2025	38.45	38.05	38.05	38.45	38.05	5,445
August 22, 2025	37.37	38.45	38.45	38.69	37.37	13,138
August 21, 2025	37.16	37.25	37.25	37.3	37.01	23,900
August 20, 2025	37.5	37.37	37.37	37.5	36.99	19,800
August 19, 2025	37.77	37.54	37.54	37.79	37.45	5,200
August 18, 2025	37.4	37.85	37.85	37.86	37.4	52,900
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

Global X Internet of Things ETF (SNSR) NASDAQ