Global X Internet of Things ETF (SNSR)
NASDAQ: SNSR · Real-Time Price · USD
35.87
+1.72 (5.04%)
At close: May 12, 2025, 4:00 PM
35.87
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
SNSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.60 | 35.68 | 35.37 | 35.59 | - | 4.21% | 9,018 |
| May 9, 2025 | 34.39 | 34.46 | 34.11 | 34.15 | 34.15 | 0.89% | 19,902 |
| May 8, 2025 | 33.63 | 34.27 | 33.62 | 33.85 | 33.85 | 0.68% | 9,496 |
| May 7, 2025 | 33.22 | 33.66 | 33.06 | 33.62 | 33.62 | 1.63% | 48,282 |
| May 6, 2025 | 33.03 | 33.23 | 32.89 | 33.08 | 33.08 | -1.66% | 19,881 |
| May 5, 2025 | 33.46 | 33.86 | 33.46 | 33.64 | 33.64 | 0.90% | 24,351 |
| May 2, 2025 | 33.19 | 33.60 | 33.19 | 33.34 | 33.34 | 3.22% | 8,522 |
| May 1, 2025 | 32.33 | 32.46 | 32.22 | 32.30 | 32.30 | 0.03% | 9,110 |
| Apr 30, 2025 | 31.28 | 32.29 | 31.28 | 32.29 | 32.29 | 0.47% | 10,154 |
| Apr 29, 2025 | 32.05 | 32.38 | 32.05 | 32.14 | 32.14 | -0.31% | 11,322 |
| Apr 28, 2025 | 32.25 | 32.47 | 31.85 | 32.24 | 32.24 | 0.03% | 14,109 |
| Apr 25, 2025 | 31.98 | 32.29 | 31.91 | 32.23 | 32.23 | 0.19% | 14,797 |
| Apr 24, 2025 | 31.16 | 32.21 | 31.05 | 32.17 | 32.17 | 4.28% | 35,090 |
| Apr 23, 2025 | 31.06 | 31.70 | 30.63 | 30.85 | 30.85 | 2.90% | 63,036 |
| Apr 22, 2025 | 29.80 | 30.17 | 29.73 | 29.98 | 29.98 | 1.83% | 4,310 |
| Apr 21, 2025 | 29.77 | 29.86 | 29.06 | 29.44 | 29.44 | -2.26% | 17,065 |
| Apr 17, 2025 | 30.04 | 30.16 | 29.71 | 30.12 | 30.12 | 0.40% | 20,082 |
| Apr 16, 2025 | 29.99 | 30.31 | 29.48 | 30.00 | 30.00 | -1.90% | 15,742 |
| Apr 15, 2025 | 30.39 | 30.80 | 30.35 | 30.58 | 30.58 | 0.72% | 12,129 |
| Apr 14, 2025 | 30.57 | 30.60 | 30.01 | 30.36 | 30.36 | 0.60% | 14,310 |
| Apr 11, 2025 | 29.42 | 30.18 | 29.21 | 30.18 | 30.18 | 2.65% | 15,833 |
| Apr 10, 2025 | 30.15 | 30.15 | 28.48 | 29.40 | 29.40 | -6.67% | 27,994 |
| Apr 9, 2025 | 27.09 | 31.50 | 27.09 | 31.50 | 31.50 | 14.75% | 53,542 |
| Apr 8, 2025 | 29.20 | 29.30 | 27.02 | 27.45 | 27.45 | -2.76% | 57,794 |
| Apr 7, 2025 | 27.19 | 28.64 | 26.78 | 28.23 | 28.23 | -0.25% | 71,987 |
| Apr 4, 2025 | 28.95 | 29.06 | 28.00 | 28.30 | 28.30 | -5.76% | 49,684 |
| Apr 3, 2025 | 31.62 | 31.62 | 30.03 | 30.03 | 30.03 | -9.38% | 15,580 |
| Apr 2, 2025 | 32.70 | 33.14 | 32.67 | 33.14 | 33.14 | 0.82% | 13,141 |
| Apr 1, 2025 | 32.56 | 32.94 | 32.30 | 32.87 | 32.87 | -0.21% | 7,651 |
| Mar 31, 2025 | 32.39 | 32.94 | 32.07 | 32.94 | 32.94 | 0.15% | 308,206 |
| Mar 28, 2025 | 33.63 | 33.63 | 32.83 | 32.89 | 32.89 | -3.41% | 16,838 |
| Mar 27, 2025 | 34.13 | 34.30 | 33.92 | 34.05 | 34.05 | -0.76% | 7,457 |
| Mar 26, 2025 | 34.90 | 34.95 | 34.22 | 34.31 | 34.31 | -2.00% | 14,805 |
| Mar 25, 2025 | 35.06 | 35.15 | 34.90 | 35.01 | 35.01 | 0.14% | 7,320 |
| Mar 24, 2025 | 34.75 | 35.08 | 34.75 | 34.96 | 34.96 | 2.25% | 6,264 |
| Mar 21, 2025 | 34.00 | 34.29 | 33.86 | 34.19 | 34.19 | -0.73% | 7,348 |
| Mar 20, 2025 | 34.52 | 34.87 | 34.44 | 34.44 | 34.44 | -1.23% | 24,927 |
| Mar 19, 2025 | 34.45 | 35.05 | 34.45 | 34.87 | 34.87 | 1.22% | 7,797 |
| Mar 18, 2025 | 34.44 | 34.47 | 34.17 | 34.45 | 34.45 | -0.49% | 17,040 |
| Mar 17, 2025 | 34.10 | 34.83 | 34.10 | 34.62 | 34.62 | 1.47% | 10,595 |
| Mar 14, 2025 | 33.81 | 34.25 | 33.71 | 34.12 | 34.12 | 2.40% | 17,611 |
| Mar 13, 2025 | 33.76 | 33.76 | 33.21 | 33.32 | 33.32 | -1.80% | 60,263 |
| Mar 12, 2025 | 34.28 | 34.28 | 33.78 | 33.93 | 33.93 | 0.21% | 32,206 |
| Mar 11, 2025 | 34.32 | 34.32 | 33.49 | 33.86 | 33.86 | -1.08% | 25,500 |
| Mar 10, 2025 | 34.61 | 34.65 | 33.90 | 34.23 | 34.23 | -3.20% | 14,819 |
| Mar 7, 2025 | 34.77 | 35.48 | 34.53 | 35.36 | 35.36 | 1.26% | 13,113 |
| Mar 6, 2025 | 35.08 | 35.47 | 34.92 | 34.92 | 34.92 | -1.41% | 18,028 |
| Mar 5, 2025 | 35.07 | 35.48 | 34.85 | 35.42 | 35.42 | 2.07% | 14,767 |
| Mar 4, 2025 | 34.81 | 35.25 | 34.27 | 34.70 | 34.70 | -1.06% | 15,565 |
| Mar 3, 2025 | 36.29 | 36.29 | 35.07 | 35.07 | 35.07 | -2.42% | 13,332 |