Global X Internet of Things ETF (SNSR)
NASDAQ: SNSR · Real-Time Price · USD
38.56
+0.68 (1.80%)
At close: Dec 5, 2025, 4:00 PM EST
38.56
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
SNSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.12 | 38.73 | 38.12 | 38.56 | 38.56 | 1.80% | 5,951 |
| Dec 4, 2025 | 37.68 | 37.98 | 37.67 | 37.88 | 37.88 | 0.88% | 11,926 |
| Dec 3, 2025 | 36.86 | 37.55 | 36.86 | 37.55 | 37.55 | 2.09% | 27,218 |
| Dec 2, 2025 | 36.47 | 37.02 | 36.47 | 36.78 | 36.78 | 1.18% | 7,928 |
| Dec 1, 2025 | 36.20 | 36.65 | 36.15 | 36.35 | 36.35 | -0.79% | 57,472 |
| Nov 28, 2025 | 36.44 | 36.67 | 36.44 | 36.64 | 36.64 | 0.83% | 70,452 |
| Nov 26, 2025 | 36.00 | 36.52 | 35.99 | 36.34 | 36.34 | 0.97% | 20,002 |
| Nov 25, 2025 | 35.52 | 36.04 | 35.37 | 35.99 | 35.99 | 0.87% | 26,938 |
| Nov 24, 2025 | 35.32 | 35.75 | 35.21 | 35.68 | 35.68 | 1.57% | 8,974 |
| Nov 21, 2025 | 34.33 | 35.32 | 34.20 | 35.13 | 35.13 | 2.30% | 10,533 |
| Nov 20, 2025 | 35.67 | 35.77 | 34.23 | 34.34 | 34.34 | -2.25% | 12,083 |
| Nov 19, 2025 | 35.02 | 35.30 | 34.86 | 35.13 | 35.13 | 0.26% | 15,715 |
| Nov 18, 2025 | 34.87 | 35.24 | 34.78 | 35.04 | 35.04 | -0.75% | 14,058 |
| Nov 17, 2025 | 36.01 | 36.11 | 35.13 | 35.31 | 35.31 | -2.42% | 15,114 |
| Nov 14, 2025 | 36.17 | 36.50 | 36.09 | 36.18 | 36.18 | -0.71% | 19,309 |
| Nov 13, 2025 | 37.07 | 37.07 | 36.25 | 36.44 | 36.44 | -2.03% | 24,845 |
| Nov 12, 2025 | 37.26 | 37.45 | 37.10 | 37.20 | 37.20 | 0.44% | 8,072 |
| Nov 11, 2025 | 37.05 | 37.12 | 36.93 | 37.03 | 37.03 | -0.15% | 6,950 |
| Nov 10, 2025 | 37.25 | 37.36 | 37.08 | 37.09 | 37.09 | 0.60% | 8,181 |
| Nov 7, 2025 | 36.35 | 36.87 | 36.12 | 36.87 | 36.87 | -0.55% | 29,788 |
| Nov 6, 2025 | 37.45 | 37.45 | 36.88 | 37.08 | 37.08 | -1.74% | 9,038 |
| Nov 5, 2025 | 37.24 | 37.87 | 37.20 | 37.73 | 37.73 | 1.40% | 13,925 |
| Nov 4, 2025 | 37.59 | 37.59 | 37.11 | 37.21 | 37.21 | -3.22% | 29,854 |
| Nov 3, 2025 | 38.56 | 38.56 | 38.25 | 38.45 | 38.45 | -0.41% | 59,513 |
| Oct 31, 2025 | 38.65 | 38.65 | 38.32 | 38.61 | 38.61 | -0.80% | 58,086 |
| Oct 30, 2025 | 39.05 | 39.39 | 38.92 | 38.92 | 38.92 | -1.58% | 11,825 |
| Oct 29, 2025 | 39.68 | 40.00 | 39.46 | 39.55 | 39.55 | -0.94% | 8,200 |
| Oct 28, 2025 | 39.91 | 40.18 | 39.85 | 39.92 | 39.92 | -0.37% | 8,948 |
| Oct 27, 2025 | 39.90 | 40.32 | 39.90 | 40.07 | 40.07 | 1.47% | 27,347 |
| Oct 24, 2025 | 39.73 | 39.77 | 39.49 | 39.49 | 39.49 | 0.38% | 20,951 |
| Oct 23, 2025 | 38.50 | 39.43 | 38.50 | 39.34 | 39.34 | 1.05% | 10,921 |
| Oct 22, 2025 | 39.36 | 39.48 | 38.72 | 38.93 | 38.93 | -1.54% | 12,134 |
| Oct 21, 2025 | 39.41 | 39.70 | 39.36 | 39.54 | 39.54 | 0.08% | 16,919 |
| Oct 20, 2025 | 39.14 | 39.59 | 39.14 | 39.51 | 39.51 | 1.73% | 17,440 |
| Oct 17, 2025 | 38.96 | 38.96 | 38.54 | 38.84 | 38.84 | -0.41% | 6,319 |
| Oct 16, 2025 | 39.19 | 39.28 | 38.80 | 39.00 | 39.00 | - | 13,393 |
| Oct 15, 2025 | 39.01 | 39.03 | 38.56 | 39.00 | 39.00 | 0.93% | 15,016 |
| Oct 14, 2025 | 37.76 | 38.74 | 37.76 | 38.64 | 38.64 | 0.55% | 12,773 |
| Oct 13, 2025 | 38.19 | 38.46 | 37.97 | 38.43 | 38.43 | 2.90% | 10,256 |
| Oct 10, 2025 | 39.24 | 39.24 | 37.18 | 37.35 | 37.35 | -4.83% | 10,189 |
| Oct 9, 2025 | 39.52 | 39.52 | 39.07 | 39.25 | 39.25 | -1.15% | 10,993 |
| Oct 8, 2025 | 38.95 | 39.70 | 38.90 | 39.70 | 39.70 | 2.16% | 17,982 |
| Oct 7, 2025 | 39.70 | 39.80 | 38.77 | 38.86 | 38.86 | -2.11% | 17,361 |
| Oct 6, 2025 | 39.64 | 39.80 | 39.62 | 39.70 | 39.70 | 0.48% | 10,895 |
| Oct 3, 2025 | 39.43 | 39.75 | 39.37 | 39.51 | 39.51 | -0.03% | 14,141 |
| Oct 2, 2025 | 39.34 | 39.52 | 39.01 | 39.52 | 39.52 | 1.00% | 22,333 |
| Oct 1, 2025 | 38.90 | 39.19 | 38.79 | 39.13 | 39.13 | 0.31% | 21,311 |
| Sep 30, 2025 | 38.74 | 39.05 | 38.65 | 39.01 | 39.01 | 0.44% | 15,024 |
| Sep 29, 2025 | 39.18 | 39.18 | 38.74 | 38.84 | 38.84 | 0.01% | 8,585 |
| Sep 26, 2025 | 38.79 | 38.85 | 38.71 | 38.84 | 38.84 | 0.09% | 8,367 |