Global X Internet of Things ETF

SNSR
🏛️ usa →
38.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.17 39.42 39.14 39.14 0.0M
2021-12-30 39.36 39.56 39.15 39.23 0.0M
2021-12-29 39.31 39.50 39.31 39.43 0.0M
2021-12-28 39.68 39.72 39.29 39.38 0.1M
2021-12-27 39.29 39.67 39.29 39.64 0.1M
2021-12-23 38.79 39.19 38.79 39.09 0.1M
2021-12-22 38.17 38.66 38.17 38.66 0.0M
2021-12-21 37.77 38.32 37.69 38.20 0.1M
2021-12-20 37.28 37.43 37.03 37.36 0.1M
2021-12-17 37.50 38.02 37.29 37.80 0.1M
2021-12-16 38.81 38.99 37.53 37.83 0.0M
2021-12-15 37.91 38.73 37.59 38.73 0.0M
2021-12-14 37.98 38.13 37.50 37.76 0.0M
2021-12-13 38.87 38.92 38.32 38.37 0.1M
2021-12-10 39.08 39.21 38.62 38.90 0.0M
2021-12-09 39.06 39.33 38.88 38.91 0.0M
2021-12-08 39.10 39.38 39.00 39.34 0.0M
2021-12-07 38.39 39.19 38.39 39.05 0.0M
2021-12-06 37.73 37.96 37.21 37.86 0.2M
2021-12-03 38.11 38.28 37.18 37.39 0.0M
2021-12-02 37.63 38.19 37.51 37.97 0.1M
2021-12-01 38.48 38.93 37.70 37.74 0.1M
2021-11-30 38.21 38.42 37.58 37.81 0.1M
2021-11-29 38.20 38.43 37.95 38.31 0.1M
2021-11-26 38.00 38.12 37.45 37.58 0.0M
2021-11-24 38.49 38.87 38.30 38.85 0.1M
2021-11-23 39.31 39.61 38.79 39.07 0.1M
2021-11-22 40.07 40.32 39.60 39.62 0.1M
2021-11-19 40.14 40.28 39.95 39.97 0.1M
2021-11-18 40.39 40.46 39.96 40.24 0.1M
2021-11-17 40.43 40.44 40.18 40.26 0.0M
2021-11-16 39.93 40.38 39.91 40.34 0.0M
2021-11-15 40.14 40.17 39.86 39.91 0.0M
2021-11-12 39.68 39.96 39.59 39.87 0.2M
2021-11-11 39.34 39.51 39.18 39.47 0.0M
2021-11-10 39.52 39.69 38.87 38.97 0.1M
2021-11-09 40.04 40.28 39.81 39.87 0.1M
2021-11-08 39.88 39.95 39.78 39.87 0.1M
2021-11-05 39.55 39.64 39.40 39.63 0.1M
2021-11-04 39.31 39.44 39.20 39.27 0.2M
2021-11-03 38.94 39.16 38.83 39.10 0.1M
2021-11-02 38.46 38.94 38.46 38.90 0.1M
2021-11-01 38.13 38.55 38.12 38.53 0.1M
2021-10-29 37.66 38.07 37.58 38.06 0.0M
2021-10-27 37.42 37.47 37.11 37.17 0.1M
2021-10-26 37.53 37.67 37.17 37.21 0.1M
2021-10-25 37.17 37.36 37.04 37.27 0.1M
2021-10-22 37.49 37.63 37.12 37.22 0.0M
2021-10-21 37.15 37.40 37.11 37.37 0.1M
2021-10-20 37.17 37.43 37.10 37.36 0.1M
2021-10-19 36.95 37.17 36.91 37.15 0.0M
2021-10-18 36.38 36.74 36.32 36.65 0.1M
2021-10-15 36.80 36.90 36.63 36.63 0.0M
2021-10-14 36.15 36.60 36.15 36.56 0.0M
2021-10-13 35.76 35.94 35.62 35.84 0.0M
2021-10-12 35.84 35.88 35.63 35.71 0.0M
2021-10-11 35.81 36.06 35.62 35.64 0.0M
2021-10-08 36.23 36.30 35.88 35.94 0.0M
2021-10-07 36.02 36.48 36.02 36.18 0.0M
2021-10-06 35.39 35.65 35.23 35.56 0.1M
2021-10-05 35.64 36.07 35.62 35.88 0.0M
2021-10-04 36.03 36.03 35.45 35.64 0.0M
2021-10-01 36.23 36.37 35.80 36.25 0.1M
2021-09-30 36.47 36.74 36.15 36.30 0.1M
2021-09-29 36.75 36.79 36.39 36.47 0.0M
2021-09-28 37.17 37.18 36.60 36.61 0.1M
2021-09-27 37.84 37.90 37.58 37.74 0.1M
2021-09-24 37.95 38.08 37.86 37.99 0.0M
2021-09-23 37.89 38.35 37.87 38.21 0.1M
2021-09-22 37.20 37.69 37.17 37.64 0.1M
2021-09-21 37.12 37.26 36.79 36.91 0.1M
2021-09-20 36.86 37.00 36.44 36.79 0.1M
2021-09-17 38.00 38.04 37.53 37.69 0.0M
2021-09-16 37.94 38.18 37.80 38.12 0.1M
2021-09-15 37.90 38.05 37.71 38.00 0.0M
2021-09-14 38.41 38.41 37.89 37.96 0.1M
2021-09-13 38.23 38.23 37.90 38.04 0.1M
2021-09-10 38.28 38.53 38.13 38.14 0.1M
2021-09-09 37.82 38.24 37.82 38.01 0.0M
2021-09-08 38.09 38.18 37.74 37.97 0.1M
2021-09-07 38.81 38.85 38.31 38.51 0.0M
2021-09-03 38.60 38.78 38.60 38.62 0.0M
2021-09-02 38.77 38.82 38.53 38.65 0.1M
2021-09-01 38.30 38.57 38.22 38.42 0.1M
2021-08-31 38.30 38.33 37.83 38.07 0.1M
2021-08-30 38.25 38.33 38.10 38.25 0.1M
2021-08-27 37.30 38.00 37.30 37.93 0.0M
2021-08-26 37.36 37.42 37.19 37.29 0.0M
2021-08-25 37.31 37.49 37.29 37.42 0.1M
2021-08-24 36.99 37.36 36.99 37.31 0.0M
2021-08-23 36.71 37.09 36.71 37.05 0.0M
2021-08-20 35.98 36.58 35.98 36.58 0.1M
2021-08-19 35.79 36.22 35.71 36.02 0.1M
2021-08-18 36.55 36.63 36.16 36.22 0.0M
2021-08-17 36.57 36.75 36.14 36.28 0.0M
2021-08-16 36.92 36.99 36.69 36.99 0.0M
2021-08-13 37.21 37.21 36.96 37.07 0.1M
2021-08-12 37.07 37.27 37.06 37.22 0.1M
2021-08-11 37.24 37.50 37.08 37.32 0.0M
2021-08-10 37.22 37.30 37.04 37.16 0.0M
2021-08-09 37.17 37.34 37.11 37.21 0.0M
2021-08-06 37.28 37.48 37.17 37.34 0.0M
2021-08-05 37.53 37.72 37.17 37.28 0.0M
2021-08-04 37.71 37.73 37.46 37.60 0.1M
2021-08-03 37.23 37.50 37.03 37.44 0.1M
2021-08-02 37.26 37.43 37.09 37.11 0.0M
2021-07-30 36.59 36.99 36.59 36.99 0.0M
2021-07-29 36.51 36.86 36.51 36.78 0.0M
2021-07-28 35.58 36.22 35.58 36.14 0.1M
2021-07-27 36.10 36.10 35.44 35.72 0.1M
2021-07-26 36.21 36.30 36.14 36.24 0.1M
2021-07-23 35.99 36.18 35.82 36.15 0.0M
2021-07-22 35.94 35.94 35.67 35.74 0.1M
2021-07-21 35.41 36.00 35.41 36.00 0.0M
2021-07-20 34.77 35.48 34.67 35.34 0.0M
2021-07-19 34.74 34.86 34.52 34.75 0.1M
2021-07-16 35.86 35.97 35.32 35.33 0.0M
2021-07-15 35.88 35.88 35.53 35.73 0.0M
2021-07-14 36.21 36.50 36.07 36.13 0.0M
2021-07-13 36.14 36.40 36.04 36.06 0.0M
2021-07-12 36.15 36.28 35.99 36.19 0.0M
2021-07-09 35.48 36.00 35.47 35.94 0.0M
2021-07-08 35.29 35.56 34.94 35.40 0.0M
2021-07-07 36.00 36.00 35.59 35.82 0.0M
2021-07-06 35.84 35.98 35.53 35.74 0.0M
2021-07-02 35.76 35.89 35.73 35.83 0.0M
2021-07-01 35.70 35.74 35.58 35.67 0.1M
2021-06-30 35.69 35.71 35.52 35.71 0.0M
2021-06-29 35.50 35.85 35.50 35.80 0.0M
2021-06-28 35.66 35.73 35.50 35.64 0.0M
2021-06-25 35.62 35.74 35.55 35.64 0.0M
2021-06-24 35.43 35.50 35.29 35.49 0.5M
2021-06-23 35.16 35.37 35.16 35.17 0.1M
2021-06-22 34.90 35.18 34.80 35.18 0.0M
2021-06-21 34.79 35.09 34.64 35.09 0.1M
2021-06-18 34.87 34.88 34.46 34.56 0.0M
2021-06-17 35.09 35.51 34.98 35.19 0.0M
2021-06-16 35.48 35.71 35.21 35.39 0.0M
2021-06-15 35.70 35.74 35.48 35.56 0.1M
2021-06-14 35.68 35.73 35.46 35.68 0.1M
2021-06-11 35.39 35.55 35.39 35.55 0.0M
2021-06-10 35.48 35.53 35.26 35.45 0.0M
2021-06-09 35.47 35.47 35.20 35.22 0.0M
2021-06-08 35.50 35.50 35.19 35.31 0.0M
2021-06-07 35.15 35.20 34.45 35.13 0.1M
2021-06-04 34.74 35.20 34.62 35.15 0.1M
2021-06-03 34.48 34.74 34.38 34.56 0.0M
2021-06-02 34.81 34.89 34.71 34.75 0.0M
2021-06-01 34.97 35.00 34.69 34.84 0.0M
2021-05-28 34.70 34.78 34.64 34.66 0.0M
2021-05-27 34.26 34.60 34.23 34.56 0.1M
2021-05-26 34.11 34.25 34.00 34.18 0.1M
2021-05-25 34.16 34.30 33.93 33.99 0.1M
2021-05-24 33.78 34.08 33.59 34.03 0.1M
2021-05-21 33.76 33.83 33.52 33.53 0.1M
2021-05-20 33.14 33.70 33.14 33.61 0.0M
2021-05-19 32.47 32.99 32.40 32.97 0.0M
2021-05-18 33.32 33.48 33.10 33.13 0.0M
2021-05-17 33.19 33.19 32.80 33.01 0.1M
2021-05-14 32.94 33.50 32.81 33.26 0.1M
2021-05-13 32.22 32.65 32.08 32.44 0.0M
2021-05-12 32.73 32.73 32.07 32.07 0.1M
2021-05-11 32.53 33.13 32.39 33.08 0.1M
2021-05-10 34.20 34.25 33.40 33.41 0.2M
2021-05-07 34.18 34.57 34.18 34.42 0.1M
2021-05-06 33.67 33.95 33.46 33.95 0.0M
2021-05-05 33.67 33.82 33.40 33.67 0.0M
2021-05-04 33.77 33.93 33.17 33.47 0.0M
2021-05-03 34.40 34.40 34.01 34.07 0.1M
2021-04-30 34.67 34.68 34.08 34.15 0.1M
2021-04-29 35.51 35.54 34.91 35.19 0.0M
2021-04-28 35.24 35.24 34.83 35.00 0.0M
2021-04-27 35.42 35.45 35.03 35.14 0.1M
2021-04-26 34.96 35.33 34.96 35.24 0.1M
2021-04-23 34.50 34.99 34.42 34.90 0.0M
2021-04-22 34.23 34.44 34.00 34.06 0.0M
2021-04-21 33.43 34.25 33.41 34.23 0.6M
2021-04-20 34.13 34.14 33.52 33.64 0.1M
2021-04-19 34.75 34.75 34.18 34.31 0.1M
2021-04-16 34.76 34.91 34.71 34.73 0.1M
2021-04-15 34.76 34.76 34.35 34.56 0.1M
2021-04-14 34.33 34.59 34.24 34.29 0.1M
2021-04-13 34.37 34.38 34.10 34.28 0.1M
2021-04-12 34.36 34.38 34.04 34.28 0.1M
2021-04-09 34.37 34.55 34.25 34.55 0.1M
2021-04-08 34.42 34.45 34.22 34.45 0.0M
2021-04-07 34.44 34.44 34.08 34.16 0.0M
2021-04-06 34.47 34.60 34.33 34.40 0.1M
2021-04-05 34.32 34.55 34.20 34.54 0.1M
2021-04-01 33.69 33.91 33.62 33.88 0.1M
2021-03-31 33.11 33.49 33.10 33.33 0.0M
2021-03-30 32.71 32.95 32.71 32.91 0.0M
2021-03-29 33.17 33.18 32.76 32.89 0.0M
2021-03-26 32.64 33.25 32.59 33.25 0.0M
2021-03-25 32.06 32.53 31.79 32.50 0.2M
2021-03-24 32.72 32.85 32.23 32.25 0.1M
2021-03-23 33.38 33.38 32.42 32.54 0.1M
2021-03-22 33.29 33.60 33.08 33.35 0.1M
2021-03-19 32.86 33.13 32.65 33.04 0.0M
2021-03-18 33.38 33.63 32.85 32.97 0.0M
2021-03-17 33.42 33.80 33.20 33.69 0.1M
2021-03-16 33.81 33.91 33.57 33.67 0.0M
2021-03-15 33.50 33.68 33.29 33.62 0.1M
2021-03-12 33.27 33.37 33.01 33.29 0.1M
2021-03-11 33.32 33.72 33.30 33.68 0.1M
2021-03-10 32.92 33.13 32.62 32.76 0.1M
2021-03-09 32.51 33.04 32.51 32.88 0.1M
2021-03-08 32.48 32.74 32.05 32.08 0.1M
2021-03-05 32.43 32.66 31.41 32.59 0.2M
2021-03-04 33.00 33.18 31.69 32.03 0.2M
2021-03-03 33.97 34.05 33.19 33.19 0.1M
2021-03-02 34.47 34.47 33.65 33.67 0.4M
2021-03-01 33.97 34.52 33.97 34.48 0.1M
2021-02-26 34.05 34.09 33.31 33.72 0.2M
2021-02-25 35.18 35.29 34.00 34.12 0.1M
2021-02-24 34.46 35.35 34.46 35.32 0.1M
2021-02-23 34.60 34.75 33.81 34.62 0.2M
2021-02-22 35.11 35.44 35.00 35.06 0.1M
2021-02-19 35.21 35.59 35.21 35.56 0.1M
2021-02-18 35.05 35.05 34.58 34.94 0.1M
2021-02-17 35.23 35.31 34.80 35.12 0.1M
2021-02-16 35.43 35.64 35.25 35.31 0.1M
2021-02-12 34.90 35.31 34.74 35.29 0.1M
2021-02-11 34.82 35.00 34.66 35.00 0.1M
2021-02-10 34.82 34.83 34.24 34.41 0.1M
2021-02-09 34.46 34.76 34.46 34.66 0.1M
2021-02-08 34.24 34.63 34.24 34.63 0.1M
2021-02-05 34.02 34.17 33.86 34.00 0.1M
2021-02-04 33.65 33.83 33.48 33.81 0.1M
2021-02-03 33.94 33.94 33.52 33.72 0.1M
2021-02-02 33.83 33.98 33.68 33.94 0.1M
2021-02-01 32.93 33.49 32.83 33.39 0.1M
2021-01-29 33.43 33.43 32.50 32.57 0.1M
2021-01-28 33.16 33.35 32.95 33.14 0.1M
2021-01-27 33.02 33.14 32.51 32.71 0.1M
2021-01-26 33.87 33.95 33.42 33.71 0.1M
2021-01-25 33.89 34.06 33.40 33.72 0.3M
2021-01-22 33.75 33.91 33.60 33.89 0.1M
2021-01-21 34.16 34.25 33.88 34.08 0.1M
2021-01-20 34.12 34.26 33.99 34.09 0.1M
2021-01-19 33.73 33.88 33.65 33.88 0.1M
2021-01-15 33.51 33.54 32.93 33.15 0.1M
2021-01-14 33.90 34.10 33.81 33.85 0.2M
2021-01-13 34.09 34.14 33.79 33.85 0.1M
2021-01-12 33.75 34.01 33.68 33.91 0.1M
2021-01-11 33.39 33.66 33.28 33.56 0.2M
2021-01-08 33.85 33.97 33.40 33.73 0.1M
2021-01-07 33.08 33.54 33.04 33.54 0.1M
2021-01-06 32.31 33.19 32.21 32.95 0.2M
2021-01-05 31.91 32.51 31.91 32.47 0.1M
2021-01-04 32.37 32.43 31.60 31.86 0.1M