Global X Internet of Things ETF (SNSR) Historical Stock Data
35.73 ↑0.10 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNSR is up 0.07% a day on average. There have been 17 days where Global X Internet of Things ETF closed green and 13 days where SNSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 35.41 | 35.73 | ↑$0.32 (0.90%) | 35.41 | 35.91 | 16.05K |
| 2024-12-24 | 35.40 | 35.63 | ↑$0.23 (0.65%) | 35.25 | 35.63 | 43.58K |
| 2024-12-23 | 35.15 | 35.37 | ↑$0.22 (0.63%) | 35.09 | 35.43 | 42.40K |
| 2024-12-20 | 34.63 | 35.22 | ↑$0.59 (1.70%) | 34.63 | 35.45 | 18.89K |
| 2024-12-19 | 35.29 | 34.87 | ↓$0.42 (-1.19%) | 34.55 | 35.29 | 58.84K |
| 2024-12-18 | 36.31 | 35.01 | ↓$1.30 (-3.58%) | 34.84 | 36.36 | 20.58K |
| 2024-12-17 | 36.26 | 36.21 | ↓$0.05 (-0.14%) | 36.04 | 36.28 | 10.04K |
| 2024-12-16 | 36.07 | 36.43 | ↑$0.36 (1.00%) | 36.07 | 36.51 | 12.07K |
| 2024-12-13 | 36.32 | 36.34 | ↑$0.02 (0.06%) | 36.10 | 36.49 | 41.22K |
| 2024-12-12 | 36.46 | 36.29 | ↓$0.17 (-0.47%) | 36.27 | 36.58 | 15.82K |
| 2024-12-11 | 36.50 | 36.62 | ↑$0.12 (0.33%) | 36.49 | 36.84 | 34.33K |
| 2024-12-10 | 36.44 | 36.22 | ↓$0.22 (-0.62%) | 36.09 | 36.44 | 10.73K |
| 2024-12-09 | 36.49 | 36.48 | ↓$0.01 (-0.03%) | 36.46 | 36.87 | 25K |
| 2024-12-06 | 36.45 | 36.43 | ↓$0.02 (-0.06%) | 36.38 | 36.60 | 17.93K |
| 2024-12-05 | 36.87 | 36.63 | ↓$0.24 (-0.65%) | 36.55 | 36.90 | 8.88K |
| 2024-12-04 | 36.87 | 36.88 | ↑$0.01 (0.03%) | 36.78 | 36.99 | 36.92K |
| 2024-12-03 | 36.44 | 36.70 | ↑$0.26 (0.71%) | 36.27 | 36.70 | 8.04K |
| 2024-12-02 | 36.29 | 36.62 | ↑$0.33 (0.91%) | 36.19 | 36.64 | 25.72K |
| 2024-11-29 | 36.08 | 36.17 | ↑$0.09 (0.25%) | 36.06 | 36.37 | 10.94K |
| 2024-11-27 | 36.18 | 36.07 | ↓$0.11 (-0.30%) | 35.77 | 36.20 | 17.33K |
| 2024-11-26 | 36.49 | 36.23 | ↓$0.26 (-0.71%) | 35.99 | 36.49 | 31.91K |
| 2024-11-25 | 35.94 | 36.34 | ↑$0.40 (1.11%) | 35.94 | 36.45 | 10.87K |
| 2024-11-22 | 35.33 | 35.68 | ↑$0.35 (0.99%) | 35.33 | 35.69 | 20.07K |
| 2024-11-21 | 35.00 | 35.36 | ↑$0.36 (1.03%) | 34.88 | 35.43 | 21.11K |
| 2024-11-20 | 34.73 | 34.89 | ↑$0.16 (0.46%) | 34.41 | 34.89 | 30.76K |
| 2024-11-19 | 34.41 | 34.88 | ↑$0.47 (1.37%) | 34.41 | 34.89 | 35.07K |
| 2024-11-18 | 34.64 | 34.76 | ↑$0.12 (0.35%) | 34.64 | 34.90 | 8.36K |
| 2024-11-15 | 34.95 | 34.56 | ↓$0.39 (-1.12%) | 34.56 | 35.00 | 10.77K |
| 2024-11-14 | 35.39 | 35.10 | ↓$0.29 (-0.82%) | 35.10 | 35.41 | 12.02K |
| 2024-11-13 | 35.62 | 35.36 | ↓$0.26 (-0.73%) | 35.30 | 35.62 | 25.80K |
Create an account or log in to view more rows.
$SNSR low volume
expect flat or negative close
$SNSR come on I wana jump up and down
$SNSR it begins tomorrow
$SNSR finally a pullback
$SNSR Not Selling
Hodling for thousands!
$SNSR market starting to dump
$SNSR who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$SNSR added
$SNSR Green today if ya buy
$SNSR breaking out of this wedge sooner than later