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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.84	40.3	40.3	40.42	39.84	10,500
February 19, 2026	39.88	39.8	39.8	39.97	39.56	45,700
February 18, 2026	40.38	40.19	40.19	40.5	39.94	17,000
February 17, 2026	39.38	39.73	39.73	39.9	39.13	14,715
February 13, 2026	39.09	39.8	39.8	39.95	39.09	9,318
February 12, 2026	40.35	39.2	39.2	40.44	39.07	10,300
February 11, 2026	40.29	40.21	40.21	40.3	40.07	4,800
February 10, 2026	39.55	39.66	39.66	39.87	39.47	102,035
February 09, 2026	38.91	39.46	39.46	39.6	38.91	18,238
February 06, 2026	38.34	38.85	38.85	38.88	38.25	13,809
February 05, 2026	37.92	37.8	37.8	38.11	37.76	10,500
February 04, 2026	37.9	37.9	37.9	38.51	37.64	46,300
February 03, 2026	37.89	37.24	37.24	37.89	36.83	51,634
February 02, 2026	37.32	38	38	38.33	37.32	8,900
January 30, 2026	38.15	37.65	37.65	38.34	37.65	5,100
January 29, 2026	38.69	38.42	38.42	38.7	37.7	9,400
January 28, 2026	38.53	38.56	38.56	38.63	38.45	6,700
January 27, 2026	38.48	38.44	38.44	38.5	38.34	8,936
January 26, 2026	38.15	38.27	38.27	38.39	38.12	26,217
January 23, 2026	38.42	38.13	38.13	38.42	38	6,000
January 22, 2026	38.52	38.61	38.61	38.73	38.45	74,200
January 21, 2026	37.55	38.15	38.15	38.28	37.55	5,245
January 20, 2026	37.34	37.12	37.12	37.6	37.02	13,100
January 16, 2026	38.22	38.08	38.08	38.33	38.04	16,722
January 15, 2026	38.28	38.15	38.15	38.45	38.14	44,009
January 14, 2026	38.06	37.89	37.89	38.06	37.67	8,746
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

Global X Internet of Things ETF (SNSR) NASDAQ