Global X Internet of Things ETF (SNSR)

35.42Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	35.07	35.48	34.85	35.42	14,767	35.42
3/04/2025	34.81	35.25	34.27	34.70	15,565	34.70
3/03/2025	36.29	36.29	35.07	35.07	13,332	35.07
2/28/2025	35.55	36.06	35.36	35.94	24,396	35.94
2/27/2025	36.64	36.65	35.64	35.72	24,844	35.72
2/26/2025	36.60	36.83	36.43	36.52	8,236	36.52
2/25/2025	36.75	36.75	36.39	36.64	6,494	36.64
2/24/2025	37.29	37.29	36.79	36.83	6,690	36.83
2/21/2025	37.95	37.95	36.98	37.19	16,631	37.19
2/20/2025	38.30	38.30	37.63	38.02	38,735	38.02
2/19/2025	37.79	38.12	37.73	38.12	16,499	38.12
2/18/2025	37.03	37.45	37.03	37.42	12,687	37.42
2/14/2025	36.54	36.75	36.50	36.64	54,979	36.64
2/13/2025	36.28	36.55	36.10	36.55	28,363	36.55
2/12/2025	35.62	36.20	35.62	36.12	18,827	36.12
2/11/2025	36.05	36.26	35.99	36.23	46,685	36.23
2/10/2025	36.24	36.24	36.01	36.11	11,984	36.11
2/07/2025	36.50	36.50	35.95	36.09	16,074	36.09
2/06/2025	36.18	36.42	36.08	36.25	8,922	36.25
2/05/2025	36.21	36.66	36.15	36.66	14,222	36.66
2/04/2025	35.69	36.01	35.69	35.95	10,349	35.95
2/03/2025	35.31	35.85	34.99	35.59	23,759	35.59
1/31/2025	36.25	36.60	35.95	36.09	7,186	36.09
1/30/2025	36.05	36.31	36.05	36.25	13,176	36.25
1/29/2025	35.95	36.07	35.85	35.97	20,930	35.97
1/28/2025	35.66	35.97	35.35	35.93	8,552	35.93
1/27/2025	35.87	36.11	35.56	35.91	18,982	35.91
1/24/2025	37.06	37.06	36.67	36.69	10,865	36.69
1/23/2025	36.60	37.00	36.59	36.95	18,205	36.95
1/22/2025	36.84	37.04	36.78	36.78	11,765	36.78
1/21/2025	36.37	36.80	36.37	36.80	22,293	36.80
1/17/2025	35.98	36.06	35.90	35.95	13,332	35.95
1/16/2025	35.56	35.66	35.31	35.46	25,814	35.46
1/15/2025	35.51	35.53	35.23	35.32	23,014	35.32
1/14/2025	34.84	34.87	34.53	34.86	13,243	34.86
1/13/2025	34.22	34.58	34.12	34.58	17,519	34.58
1/10/2025	34.87	34.87	34.31	34.74	24,495	34.74
1/08/2025	35.25	35.46	35.04	35.37	19,059	35.37
1/07/2025	35.93	36.00	35.24	35.43	30,544	35.43
1/06/2025	35.61	35.87	35.48	35.57	29,636	35.57
1/03/2025	34.75	35.14	34.75	35.11	11,194	35.11
1/02/2025	34.80	35.03	34.41	34.69	13,333	34.69
12/31/2024	34.95	0.00	34.95	34.90	0	34.90
12/30/2024	34.85	34.95	34.55	34.95	6,397	34.95
12/27/2024	35.57	35.71	35.19	35.66	37,162	35.48
12/26/2024	35.41	35.91	35.41	35.73	16,050	35.55
12/24/2024	35.40	35.63	35.25	35.63	43,684	35.45
12/23/2024	35.15	35.43	35.09	35.37	42,404	35.19
12/20/2024	34.63	35.45	34.63	35.22	18,889	35.04
12/19/2024	35.25	35.29	34.55	34.87	58,837	34.69
12/18/2024	36.31	36.36	34.84	35.01	20,586	34.83
12/17/2024	36.26	36.28	36.04	36.21	10,579	36.03
12/16/2024	36.07	36.51	36.07	36.43	12,763	36.25
12/13/2024	36.32	36.49	36.10	36.34	41,227	36.16
12/12/2024	36.37	36.58	36.27	36.29	15,815	36.11
12/11/2024	36.50	36.84	36.49	36.62	34,333	36.43
12/10/2024	36.44	36.44	36.09	36.22	10,819	36.03
12/09/2024	36.50	36.87	36.37	36.48	25,001	36.29
12/06/2024	36.51	36.60	36.38	36.43	17,933	36.25