Global X Internet of Things ETF (SNSR)

36.66Last Price

+0.71 (1.97%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	36.87	36.90	36.55	36.63	9,040	36.44
12/04/2024	36.87	36.99	36.78	36.88	36,915	36.69
12/03/2024	36.44	36.70	36.27	36.70	8,152	36.51
12/02/2024	36.29	36.64	36.19	36.62	25,718	36.43
11/29/2024	36.08	36.37	36.06	36.17	10,954	35.99
11/27/2024	36.18	36.20	35.77	36.07	17,325	35.89
11/26/2024	36.49	36.49	35.99	36.23	31,908	36.05
11/25/2024	35.94	36.45	35.89	36.34	10,921	36.16
11/22/2024	35.33	35.69	35.33	35.68	20,068	35.50
11/21/2024	35.00	35.43	34.88	35.36	21,108	35.18
11/20/2024	34.73	34.89	34.41	34.89	30,757	34.71
11/19/2024	34.41	34.89	34.41	34.88	35,074	34.70
11/18/2024	34.64	34.90	34.64	34.76	8,359	34.58
11/15/2024	34.95	35.00	34.56	34.56	10,771	34.38
11/14/2024	35.39	35.41	35.10	35.10	12,023	34.92
11/13/2024	35.62	35.62	35.30	35.36	25,805	35.18
11/12/2024	35.89	35.95	35.44	35.84	18,659	35.66
11/11/2024	36.01	36.01	35.72	35.83	14,737	35.65
11/08/2024	36.10	36.10	35.91	36.09	15,212	35.91
11/07/2024	36.13	36.33	35.99	36.28	72,240	36.10
11/06/2024	35.48	36.00	35.46	36.00	17,271	35.82