Global X Internet of Things ETF (SNSR)

Last Price51.28

Change+1.84 (3.72%)

NASDAQ· Last Trade: Jun 21st, 9:23 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	50.45	51.28	50.45	51.28	11,809	51.28
6/17/2026	50.66	50.67	49.44	49.44	5,210	49.44
6/16/2026	51.31	51.45	50.17	50.17	37,984	50.17
6/15/2026	52.09	52.14	51.37	51.58	19,403	51.58
6/12/2026	50.34	51.08	49.92	50.48	125,363	50.48
6/11/2026	48.92	50.59	48.69	50.35	33,926	50.35
6/10/2026	49.33	49.88	48.12	48.20	16,200	48.20
6/09/2026	51.21	51.24	48.01	50.05	17,251	50.05
6/08/2026	50.62	51.31	50.56	50.73	8,185	50.73
6/05/2026	51.73	51.73	49.34	49.50	16,056	49.50
6/04/2026	52.77	53.70	52.63	53.19	13,882	53.19
6/03/2026	53.80	53.80	53.33	53.56	22,914	53.56
6/02/2026	52.26	53.80	52.22	53.80	51,194	53.80
6/01/2026	51.01	51.77	50.88	51.52	19,873	51.52
5/29/2026	0.01	51.84	51.06	51.24	30,751	51.24
5/28/2026	51.29	51.93	50.88	51.54	10,956	51.54
5/27/2026	52.54	52.54	50.96	51.15	28,981	51.15
5/26/2026	51.81	52.31	51.43	52.27	40,527	52.27
5/22/2026	49.73	50.51	49.69	50.38	43,455	50.38
5/21/2026	48.23	49.07	48.14	49.00	30,783	49.00
5/20/2026	46.81	48.16	46.81	48.16	24,776	48.16
5/19/2026	46.08	46.74	45.74	46.22	16,076	46.22
5/18/2026	47.18	47.18	46.56	46.83	19,310	46.83
5/15/2026	46.39	47.25	46.26	46.84	55,876	46.84
5/14/2026	47.74	47.86	47.48	47.70	10,116	47.70
5/13/2026	47.28	47.70	46.93	47.56	11,921	47.56
5/12/2026	47.33	47.33	46.04	46.76	9,826	46.76
5/11/2026	47.78	48.00	47.71	48.00	40,912	48.00
5/08/2026	46.99	47.61	46.81	47.58	21,273	47.58
5/07/2026	46.95	47.02	46.24	46.24	97,401	46.24
5/06/2026	46.05	46.62	45.96	46.57	25,756	46.57
5/05/2026	45.32	45.90	45.32	45.90	8,399	45.90
5/04/2026	45.06	45.29	44.64	44.77	16,404	44.77
5/01/2026	44.71	44.88	44.59	44.80	42,746	44.80
4/30/2026	43.77	44.59	43.57	44.59	27,798	44.59
4/29/2026	43.03	43.24	42.77	43.13	3,974	43.13
4/28/2026	43.16	43.33	42.37	42.70	15,851	42.70
4/27/2026	44.53	44.53	43.93	44.01	9,979	44.01
4/24/2026	44.17	44.78	44.08	44.53	41,970	44.53
4/23/2026	43.59	44.10	43.24	43.63	6,497	43.63
4/22/2026	43.69	43.79	43.42	43.56	10,342	43.56
4/21/2026	43.57	43.89	43.09	43.18	11,883	43.18
4/20/2026	43.00	43.36	43.00	43.28	6,450	43.28
4/17/2026	42.66	43.40	42.58	43.02	15,822	43.02
4/16/2026	41.46	41.88	41.46	41.78	13,915	41.78
4/15/2026	41.03	41.28	40.90	41.22	21,558	41.22
4/14/2026	40.82	41.21	40.82	41.16	7,756	41.16
4/13/2026	39.73	40.50	39.73	40.50	7,483	40.50
4/10/2026	40.08	40.21	39.75	39.86	9,655	39.86
4/09/2026	39.58	39.85	39.35	39.85	9,249	39.85
4/08/2026	39.70	39.88	39.57	39.59	14,800	39.59
4/07/2026	37.79	37.93	37.24	37.84	10,853	37.84
4/06/2026	37.55	38.08	37.55	38.02	9,248	38.02
4/02/2026	36.91	37.59	36.91	37.59	4,893	37.59
4/01/2026	37.76	37.90	37.49	37.62	11,787	37.62
3/31/2026	36.19	37.27	36.18	37.27	8,398	37.27
3/30/2026	36.74	36.74	35.49	35.64	7,432	35.64
3/27/2026	37.31	37.31	36.45	36.46	5,392	36.46
3/26/2026	38.08	38.42	37.57	37.57	3,914	37.57
3/25/2026	38.52	38.68	38.25	38.51	4,018	38.51
3/24/2026	37.26	38.11	37.26	37.85	12,884	37.85
3/23/2026	37.75	38.25	37.68	37.86	10,520	37.86