Global X Internet of Things ETF SNSR
46.28 USD -0.30 (-0.64%)
Regular-session close
46.23 -0.05 -0.10%
After hours · Nov 13, 4:00 PM ET
45.63 Day range 46.84
34.34 52-week range 53.80
- YTD
- +25.20%
- 1 year
- +26.99%
SNSR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.84 | 46.84 | 45.63 | 46.28 | -0.29 | -0.62% | 15,459 |
| Nov 12, 2026 | 46.57 | 47.07 | 46.50 | 46.57 | -0.56 | -1.19% | 9,000 |
| Nov 11, 2026 | 46.52 | 47.51 | 46.52 | 47.13 | +1.38 | +3.02% | 24,100 |
| Nov 10, 2026 | 45.57 | 45.99 | 45.19 | 45.75 | -0.28 | -0.61% | 35,400 |
| Nov 9, 2026 | 44.92 | 46.06 | 44.92 | 46.03 | +2.07 | +4.71% | 33,200 |
| Nov 6, 2026 | 44.46 | 44.46 | 43.88 | 43.96 | +0.23 | +0.53% | 32,000 |
| Nov 5, 2026 | 45.81 | 45.81 | 43.55 | 43.73 | -3.13 | -6.68% | 37,700 |
| Nov 4, 2026 | 46.49 | 47.03 | 46.22 | 46.86 | +0.27 | +0.58% | 48,900 |
| Nov 3, 2026 | 46.74 | 46.89 | 46.49 | 46.59 | +0.07 | +0.15% | 7,900 |
| Nov 2, 2026 | 46.40 | 48.06 | 45.37 | 46.52 | -0.02 | -0.04% | 28,500 |
| Oct 30, 2026 | 46.88 | 46.88 | 45.92 | 46.54 | -1.35 | -2.82% | 10,600 |
| Oct 29, 2026 | 46.86 | 47.90 | 46.86 | 47.89 | +0.36 | +0.76% | 28,600 |
| Oct 28, 2026 | 47.72 | 47.72 | 47.13 | 47.53 | +0.13 | +0.27% | 48,200 |
| Oct 27, 2026 | 46.74 | 47.45 | 46.64 | 47.40 | +0.91 | +1.96% | 20,200 |
| Oct 26, 2026 | 45.94 | 46.64 | 45.74 | 46.49 | +0.53 | +1.15% | 21,300 |
| Oct 23, 2026 | 45.38 | 46.06 | 45.34 | 45.96 | +0.27 | +0.59% | 23,800 |
| Oct 22, 2026 | 46.02 | 46.02 | 45.44 | 45.69 | -1.44 | -3.06% | 8,800 |
| Oct 21, 2026 | 47.01 | 47.24 | 46.88 | 47.13 | +0.28 | +0.60% | 10,600 |
| Oct 20, 2026 | 46.06 | 46.92 | 46.06 | 46.85 | +0.48 | +1.04% | 8,100 |
| Oct 19, 2026 | 46.27 | 46.56 | 46.20 | 46.37 | +0.46 | +1.00% | 6,900 |
| Oct 16, 2026 | 46.79 | 46.79 | 45.91 | 45.91 | -0.97 | -2.07% | 10,200 |
| Oct 15, 2026 | 46.20 | 46.88 | 46.10 | 46.88 | -0.02 | -0.04% | 5,100 |
| Oct 14, 2026 | 47.34 | 47.53 | 46.59 | 46.90 | -1.06 | -2.21% | 10,000 |
| Oct 13, 2026 | 47.59 | 48.00 | 47.48 | 47.96 | -0.03 | -0.06% | 8,300 |
| Oct 12, 2026 | 48.46 | 48.46 | 47.91 | 47.99 | -0.62 | -1.28% | 2,400 |
| Oct 9, 2026 | 48.63 | 48.63 | 48.21 | 48.61 | +0.16 | +0.33% | 9,500 |
| Oct 8, 2026 | 48.61 | 48.62 | 48.27 | 48.45 | -0.95 | -1.92% | 7,100 |
| Oct 7, 2026 | 49.32 | 49.52 | 49.24 | 49.40 | -0.95 | -1.89% | 6,500 |
| Oct 6, 2026 | 50.47 | 50.65 | 50.30 | 50.35 | -0.11 | -0.22% | 17,800 |
| Oct 5, 2026 | 50.25 | 50.56 | 50.20 | 50.46 | +0.18 | +0.36% | 18,400 |
| Oct 2, 2026 | 49.99 | 50.37 | 49.93 | 50.28 | +1.15 | +2.34% | 7,400 |
| Oct 1, 2026 | 48.87 | 49.14 | 48.82 | 49.13 | +0.30 | +0.61% | 15,100 |
| Sep 30, 2026 | 49.18 | 49.18 | 48.75 | 48.83 | -0.23 | -0.47% | 4,000 |
| Sep 29, 2026 | 48.99 | 49.06 | 48.78 | 49.06 | +0.04 | +0.08% | 10,100 |
| Sep 28, 2026 | 49.25 | 49.25 | 48.48 | 49.02 | -0.56 | -1.13% | 4,300 |
| Sep 25, 2026 | 49.33 | 49.70 | 49.19 | 49.58 | +0.46 | +0.94% | 11,400 |
| Sep 24, 2026 | 48.72 | 49.12 | 48.72 | 49.12 | -0.09 | -0.18% | 5,700 |
| Sep 23, 2026 | 49.38 | 49.38 | 49.06 | 49.21 | -0.19 | -0.38% | 2,900 |
| Sep 22, 2026 | 48.97 | 49.67 | 48.97 | 49.40 | +0.49 | +1.00% | 32,300 |
| Sep 21, 2026 | 48.51 | 48.99 | 48.51 | 48.91 | +1.31 | +2.75% | 12,100 |
| Sep 18, 2026 | 47.61 | 47.61 | 47.35 | 47.60 | +0.18 | +0.38% | 3,200 |
| Sep 17, 2026 | 47.40 | 47.58 | 47.25 | 47.42 | +0.67 | +1.43% | 5,100 |
| Sep 16, 2026 | 47.30 | 47.42 | 46.51 | 46.75 | -0.03 | -0.06% | 4,400 |
| Sep 15, 2026 | 46.51 | 46.88 | 46.41 | 46.78 | +0.29 | +0.62% | 42,100 |
| Sep 14, 2026 | 46.48 | 46.76 | 46.28 | 46.49 | -1.32 | -2.76% | 5,400 |
| Sep 11, 2026 | 47.38 | 48.03 | 47.38 | 47.81 | +1.01 | +2.16% | 6,400 |
| Sep 10, 2026 | 46.48 | 46.95 | 46.48 | 46.80 | -0.26 | -0.55% | 4,900 |
| Sep 9, 2026 | 47.26 | 47.62 | 46.94 | 47.06 | -0.43 | -0.91% | 9,600 |
| Sep 8, 2026 | 47.76 | 47.83 | 47.49 | 47.49 | -0.05 | -0.11% | 7,300 |
| Sep 4, 2026 | 47.58 | 47.75 | 47.33 | 47.54 | +0.39 | +0.83% | 34,200 |
| Sep 3, 2026 | 46.89 | 47.22 | 46.52 | 47.15 | +0.36 | +0.77% | 13,900 |
| Sep 2, 2026 | 46.62 | 46.87 | 46.43 | 46.79 | +0.20 | +0.43% | 8,500 |
| Sep 1, 2026 | 47.02 | 47.02 | 46.44 | 46.59 | -0.58 | -1.23% | 17,700 |
| Aug 31, 2026 | 47.33 | 47.33 | 46.91 | 47.17 | +0.06 | +0.13% | 4,700 |
| Aug 28, 2026 | 47.80 | 47.80 | 46.94 | 47.11 | -0.75 | -1.57% | 4,300 |
| Aug 27, 2026 | 47.65 | 47.89 | 47.62 | 47.86 | +0.55 | +1.16% | 8,600 |
| Aug 26, 2026 | 46.93 | 47.44 | 46.93 | 47.31 | +0.45 | +0.96% | 4,900 |
| Aug 25, 2026 | 47.04 | 47.04 | 46.60 | 46.86 | +0.20 | +0.43% | 4,300 |
| Aug 24, 2026 | 46.86 | 46.86 | 46.57 | 46.66 | -0.59 | -1.25% | 6,000 |
| Aug 21, 2026 | 47.31 | 47.31 | 47.10 | 47.25 | +0.22 | +0.47% | 3,300 |
| Aug 20, 2026 | 47.13 | 47.29 | 46.92 | 47.03 | -0.50 | -1.05% | 6,800 |
| Aug 19, 2026 | 48.43 | 48.43 | 47.53 | 47.53 | -0.35 | -0.73% | 70,500 |
| Aug 18, 2026 | 48.18 | 48.19 | 47.88 | 47.88 | -1.49 | -3.02% | 5,200 |
| Aug 17, 2026 | 49.81 | 49.86 | 49.32 | 49.37 | -0.13 | -0.26% | 8,200 |
| Aug 14, 2026 | 49.76 | 49.93 | 49.32 | 49.50 | -0.31 | -0.62% | 4,100 |
65 days, newest first. Daily bars as drawn on the SNSR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.