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 |
| Sep 25, 2025 | 38.32 | 38.84 | 38.32 | 38.80 | 38.80 | -0.79% | 12,379 |
| Sep 24, 2025 | 39.46 | 39.46 | 39.03 | 39.11 | 39.11 | -1.31% | 17,524 |
| Sep 23, 2025 | 39.91 | 40.12 | 39.41 | 39.63 | 39.63 | -0.64% | 25,422 |
| Sep 22, 2025 | 39.24 | 39.94 | 39.14 | 39.89 | 39.89 | 1.70% | 9,602 |
| Sep 19, 2025 | 39.20 | 39.38 | 39.16 | 39.22 | 39.22 | -1.41% | 56,659 |
| Sep 18, 2025 | 39.18 | 39.83 | 39.16 | 39.78 | 39.78 | 2.45% | 30,972 |
| Sep 17, 2025 | 39.08 | 39.33 | 38.69 | 38.83 | 38.83 | -0.33% | 31,739 |
| Sep 16, 2025 | 38.94 | 39.04 | 38.77 | 38.96 | 38.96 | 0.21% | 36,341 |
| Sep 15, 2025 | 38.74 | 39.17 | 38.67 | 38.88 | 38.88 | 0.67% | 34,471 |
| Sep 12, 2025 | 38.83 | 38.95 | 38.57 | 38.62 | 38.62 | -1.35% | 17,350 |
| Sep 11, 2025 | 38.45 | 39.15 | 38.45 | 39.15 | 39.15 | 1.69% | 55,555 |
| Sep 10, 2025 | 38.59 | 38.79 | 38.33 | 38.50 | 38.50 | -0.28% | 43,675 |
| Sep 9, 2025 | 38.72 | 38.88 | 38.41 | 38.61 | 38.61 | -0.92% | 63,547 |
| Sep 8, 2025 | 39.09 | 39.11 | 38.76 | 38.97 | 38.97 | -0.18% | 34,090 |
| Sep 5, 2025 | 39.04 | 39.17 | 38.61 | 39.04 | 39.04 | 1.59% | 29,704 |
| Sep 4, 2025 | 37.96 | 38.54 | 37.96 | 38.43 | 38.43 | 1.08% | 24,439 |
| Sep 3, 2025 | 38.07 | 38.12 | 37.84 | 38.02 | 38.02 | 0.58% | 161,092 |
| Sep 2, 2025 | 37.54 | 37.91 | 37.47 | 37.80 | 37.80 | -1.30% | 19,455 |
| Aug 29, 2025 | 38.74 | 38.74 | 38.17 | 38.30 | 38.30 | -1.34% | 5,869 |
| Aug 28, 2025 | 38.85 | 38.95 | 38.75 | 38.82 | 38.82 | 0.88% | 10,246 |
| Aug 27, 2025 | 38.23 | 38.63 | 38.17 | 38.48 | 38.48 | 0.65% | 90,410 |
| Aug 26, 2025 | 37.97 | 38.36 | 37.96 | 38.23 | 38.23 | 0.47% | 8,286 |
| Aug 25, 2025 | 38.45 | 38.45 | 38.05 | 38.05 | 38.05 | -1.03% | 5,445 |
| Aug 22, 2025 | 37.38 | 38.69 | 37.38 | 38.45 | 38.45 | 3.22% | 13,138 |
| Aug 21, 2025 | 37.16 | 37.30 | 37.01 | 37.25 | 37.25 | -0.32% | 23,856 |
| Aug 20, 2025 | 37.50 | 37.50 | 36.99 | 37.37 | 37.37 | -0.45% | 19,789 |
| Aug 19, 2025 | 37.77 | 37.79 | 37.45 | 37.54 | 37.54 | -0.82% | 5,163 |
| Aug 18, 2025 | 37.40 | 37.86 | 37.40 | 37.85 | 37.85 | 0.61% | 52,889 |
| Aug 15, 2025 | 37.70 | 37.70 | 37.48 | 37.62 | 37.62 | -0.56% | 13,768 |
| Aug 14, 2025 | 37.60 | 37.83 | 37.50 | 37.83 | 37.83 | -0.44% | 10,823 |
| Aug 13, 2025 | 37.74 | 38.19 | 37.72 | 38.00 | 38.00 | 1.31% | 46,010 |
| Aug 12, 2025 | 36.97 | 37.51 | 36.97 | 37.51 | 37.51 | 2.86% | 3,806 |
| Aug 11, 2025 | 36.81 | 36.84 | 36.46 | 36.47 | 36.47 | -1.28% | 5,259 |
| Aug 8, 2025 | 36.60 | 37.02 | 36.60 | 36.94 | 36.94 | 0.68% | 18,478 |
| Aug 7, 2025 | 36.93 | 36.94 | 36.24 | 36.69 | 36.69 | 0.33% | 34,136 |
| Aug 6, 2025 | 36.36 | 36.63 | 36.02 | 36.57 | 36.57 | -0.08% | 22,187 |
| Aug 5, 2025 | 36.83 | 36.83 | 36.26 | 36.60 | 36.60 | -0.57% | 29,173 |
| Aug 4, 2025 | 36.40 | 36.81 | 36.28 | 36.81 | 36.81 | 1.87% | 29,495 |
| Aug 1, 2025 | 36.25 | 36.27 | 35.63 | 36.13 | 36.13 | -1.62% | 5,693 |
| Jul 31, 2025 | 37.44 | 37.64 | 36.73 | 36.73 | 36.73 | -2.62% | 32,668 |
| Jul 30, 2025 | 38.10 | 38.10 | 37.53 | 37.72 | 37.72 | -1.02% | 15,007 |
| Jul 29, 2025 | 38.08 | 38.11 | 37.75 | 38.11 | 38.11 | 0.20% | 15,249 |
| Jul 28, 2025 | 37.97 | 38.21 | 37.93 | 38.04 | 38.04 | 0.14% | 14,637 |
| Jul 25, 2025 | 37.64 | 37.98 | 37.59 | 37.98 | 37.98 | 0.37% | 12,962 |
| Jul 24, 2025 | 37.79 | 37.84 | 37.62 | 37.84 | 37.84 | -2.35% | 13,721 |
| Jul 23, 2025 | 38.29 | 38.75 | 38.15 | 38.75 | 38.75 | 0.62% | 38,697 |
| Jul 22, 2025 | 38.48 | 38.51 | 38.10 | 38.51 | 38.51 | -0.36% | 31,752 |
| Jul 21, 2025 | 38.79 | 39.03 | 38.65 | 38.65 | 38.65 | 0.03% | 15,260 |
| Jul 18, 2025 | 38.70 | 38.90 | 38.57 | 38.64 | 38.64 | 0.31% | 74,536 |
| Jul 17, 2025 | 38.15 | 38.58 | 38.15 | 38.52 | 38.52 | 1.40% | 12,554 |