Global X Internet of Things ETF (SNSR)

Last Price37.79

Change-0.02 (-0.05%)

NASDAQ · Last Trade: Jan 9th, 10:22 AM EST

Historical Prices For Global X Internet of Things ETF (SNSR)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	37.54	37.88	37.50	37.80	8,863	37.80
1/07/2026	38.65	38.65	37.96	38.06	9,856	38.06
1/06/2026	37.87	38.72	37.87	38.71	10,831	38.71
1/05/2026	37.66	38.13	37.66	37.81	9,810	37.81
1/02/2026	37.36	37.63	37.30	37.45	11,906	37.45
12/31/2025	37.26	37.26	36.86	36.96	6,390	36.96
12/30/2025	37.36	37.51	37.24	37.26	16,212	37.26
12/29/2025	37.37	37.53	37.19	37.34	15,932	37.19
12/26/2025	37.51	37.56	37.41	37.55	28,352	37.40
12/24/2025	37.41	37.55	37.40	37.53	4,214	37.38
12/23/2025	37.56	37.59	37.39	37.51	7,831	37.35
12/22/2025	37.66	37.90	37.64	37.71	10,355	37.56
12/19/2025	37.26	37.55	37.26	37.47	7,493	37.32
12/18/2025	37.37	37.43	37.03	37.10	9,043	36.95
12/17/2025	37.56	37.91	36.86	36.93	33,497	36.78
12/16/2025	37.60	37.82	37.32	37.53	6,606	37.38
12/15/2025	38.13	38.34	37.73	37.73	7,545	37.58
12/12/2025	38.72	38.72	37.84	37.95	8,583	37.79
12/11/2025	38.78	39.06	38.60	38.95	12,607	38.79
12/10/2025	38.30	38.96	38.30	38.94	6,163	38.79
12/09/2025	38.16	38.52	38.16	38.41	8,197	38.25
12/08/2025	38.52	38.52	38.21	38.28	39,432	38.13
12/05/2025	38.12	38.73	38.12	38.56	5,954	38.41
12/04/2025	37.68	37.98	37.67	37.88	11,927	37.73
12/03/2025	36.86	37.55	36.86	37.55	27,219	37.40
12/02/2025	36.47	37.02	36.47	36.78	7,929	36.63
12/01/2025	36.20	36.65	36.15	36.35	57,473	36.20
11/28/2025	36.44	36.67	36.44	36.64	70,454	36.49
11/26/2025	36.00	36.52	35.99	36.34	20,003	36.19
11/25/2025	35.52	36.03	35.37	35.99	26,938	35.85
11/24/2025	35.32	35.75	35.21	35.68	8,975	35.54
11/21/2025	34.33	35.32	34.20	35.13	10,534	34.99
11/20/2025	35.67	35.77	34.23	34.34	12,084	34.20
11/19/2025	35.02	35.30	34.86	35.13	15,716	34.99
11/18/2025	34.87	35.24	34.78	35.04	14,059	34.90
11/17/2025	36.01	36.11	35.13	35.31	15,115	35.16
11/14/2025	36.17	36.50	36.09	36.18	19,310	36.03
11/13/2025	37.07	37.07	36.25	36.44	24,845	36.29
11/12/2025	37.26	37.45	37.10	37.20	8,072	37.05
11/11/2025	37.05	37.12	36.92	37.03	6,950	36.88
11/10/2025	37.25	37.36	37.08	37.09	8,181	36.94
11/07/2025	36.35	36.87	36.11	36.87	29,788	36.72
11/06/2025	37.45	37.45	36.88	37.08	9,038	36.93
11/05/2025	37.24	37.87	37.20	37.73	13,925	37.58
11/04/2025	37.59	37.59	37.11	37.21	29,854	37.06
11/03/2025	38.56	38.56	38.25	38.45	59,514	38.30
10/31/2025	38.65	38.65	38.32	38.61	58,086	38.45
10/30/2025	39.05	39.39	38.92	38.92	11,825	38.76
10/29/2025	39.68	40.00	39.46	39.55	8,200	39.39
10/28/2025	39.91	40.18	39.85	39.92	8,948	39.76
10/27/2025	39.90	40.32	39.90	40.07	27,347	39.91
10/24/2025	39.73	39.77	39.49	39.49	20,951	39.33
10/23/2025	38.50	39.43	38.50	39.34	10,921	39.18
10/22/2025	39.36	39.48	38.72	38.93	12,134	38.77
10/21/2025	39.41	39.70	39.36	39.54	16,903	39.38
10/20/2025	39.14	39.59	39.14	39.51	17,440	39.35
10/17/2025	38.95	38.95	38.54	38.84	6,319	38.68
10/16/2025	39.19	39.27	38.80	39.00	13,393	38.84
10/15/2025	39.01	39.03	38.56	39.00	15,016	38.84
10/14/2025	37.76	38.74	37.76	38.64	12,773	38.48
10/13/2025	38.19	38.46	37.97	38.43	10,043	38.28
10/10/2025	39.24	39.24	37.18	37.35	10,189	37.20
10/09/2025	39.52	39.52	39.06	39.24	10,993	39.09