Global X - Internet of Things ETF (SNSR) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Global X - Internet of Th...

NASDAQ: SNSR · Real-Time Price · USD
39.03
0.02 (0.05%)
At close: Oct 01, 2025, 3:37 PM

SNSR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 30, 2025 38.74 39.05 38.65 39.01 n/a 0.44% 15,024
Sep 29, 2025 39.18 39.18 38.74 38.84 38.84 0.00% 8,600
Sep 26, 2025 38.79 38.85 38.71 38.84 38.84 0.10% 8,367
Sep 25, 2025 38.32 38.84 38.32 38.80 38.80 -0.79% 12,400
Sep 24, 2025 39.46 39.46 39.03 39.11 39.11 -1.31% 17,524
Sep 23, 2025 39.91 40.12 39.41 39.63 39.63 -0.65% 25,422
Sep 22, 2025 39.24 39.94 39.14 39.89 39.89 1.71% 9,602
Sep 19, 2025 39.20 39.38 39.16 39.22 39.22 -1.41% 56,700
Sep 18, 2025 39.18 39.83 39.16 39.78 39.78 2.45% 31,000
Sep 17, 2025 39.08 39.33 38.69 38.83 38.83 -0.33% 31,739
Sep 16, 2025 38.94 39.04 38.77 38.96 38.96 0.21% 36,341
Sep 15, 2025 38.74 39.17 38.67 38.88 38.88 0.67% 34,500
Sep 12, 2025 38.83 38.95 38.57 38.62 38.62 -1.35% 17,400
Sep 11, 2025 38.45 39.15 38.45 39.15 39.15 1.69% 55,600
Sep 10, 2025 38.59 38.78 38.33 38.50 38.50 -0.28% 43,700
Sep 9, 2025 38.72 38.88 38.41 38.61 38.61 -0.92% 63,547
Sep 8, 2025 39.09 39.11 38.76 38.97 38.97 -0.18% 34,100
Sep 5, 2025 39.04 39.17 38.61 39.04 39.04 1.59% 29,704
Sep 4, 2025 37.96 38.54 37.96 38.43 38.43 1.08% 24,439
Sep 3, 2025 38.07 38.12 37.84 38.02 38.02 0.58% 161,100
Page 1 of 114