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
2023-12-29 35.51 35.64 35.29 35.31 0.0M
2023-12-28 35.53 35.60 35.45 35.60 0.0M
2023-12-27 35.75 35.83 35.54 35.64 0.0M
2023-12-26 35.34 35.84 35.27 35.81 0.0M
2023-12-22 35.11 35.42 35.04 35.31 0.0M
2023-12-21 34.76 35.10 34.69 35.05 0.0M
2023-12-20 34.88 35.03 34.30 34.38 0.0M
2023-12-19 34.96 35.16 34.96 35.08 0.0M
2023-12-18 35.10 35.10 34.67 34.79 0.0M
2023-12-15 35.24 35.36 34.94 35.11 0.0M
2023-12-14 34.82 35.40 34.82 35.20 0.0M
2023-12-13 33.90 34.63 33.65 34.52 0.0M
2023-12-12 33.85 33.97 33.71 33.82 0.0M
2023-12-11 33.42 33.94 33.42 33.94 0.0M
2023-12-08 33.02 33.53 33.02 33.32 0.1M
2023-12-07 32.94 33.20 32.85 33.11 0.0M
2023-12-06 33.07 33.27 32.69 32.75 0.0M
2023-12-05 32.75 32.92 32.62 32.89 0.0M
2023-12-04 32.60 32.87 32.46 32.71 0.0M
2023-12-01 32.32 32.95 32.22 32.90 0.0M
2023-11-30 32.37 32.50 32.16 32.44 0.0M
2023-11-29 32.34 32.67 32.18 32.28 0.0M
2023-11-28 31.93 32.07 31.76 32.01 0.0M
2023-11-27 31.85 32.09 31.81 31.86 0.0M
2023-11-24 31.89 31.98 31.78 31.84 0.0M
2023-11-22 31.81 31.98 31.64 31.76 0.0M
2023-11-21 31.90 32.05 31.56 31.78 0.0M
2023-11-20 31.70 32.13 31.70 31.98 0.0M
2023-11-17 31.64 31.87 31.64 31.71 0.0M
2023-11-16 31.54 31.68 31.27 31.44 0.0M
2023-11-15 31.58 32.12 31.58 31.81 0.0M
2023-11-14 30.83 31.44 30.83 31.44 0.0M
2023-11-13 30.11 30.20 29.84 30.19 0.0M
2023-11-10 29.77 30.20 29.62 30.20 0.0M
2023-11-09 29.92 30.06 29.50 29.53 0.0M
2023-11-08 29.79 29.88 29.61 29.72 0.0M
2023-11-07 29.72 30.00 29.63 29.79 0.0M
2023-11-06 29.94 29.98 29.67 29.80 0.0M
2023-11-03 29.60 30.10 29.60 29.90 0.0M
2023-11-02 28.97 29.40 28.91 29.26 0.0M
2023-11-01 28.34 28.62 28.18 28.55 0.0M
2023-10-31 28.05 28.41 27.94 28.26 0.0M
2023-10-30 28.40 28.41 28.01 28.11 0.0M
2023-10-27 28.42 28.59 28.23 28.40 0.0M
2023-10-26 28.37 28.59 28.13 28.18 0.0M
2023-10-25 28.61 28.78 28.25 28.35 0.0M
2023-10-24 28.79 29.10 28.79 29.10 0.0M
2023-10-23 28.87 29.12 28.58 28.83 0.0M
2023-10-20 29.23 29.39 28.92 28.92 0.0M
2023-10-19 29.63 29.77 29.29 29.29 0.0M
2023-10-18 29.80 29.87 29.50 29.54 0.0M
2023-10-17 29.79 30.34 29.42 30.26 0.0M
2023-10-16 29.98 30.39 29.92 30.33 0.0M
2023-10-13 30.53 30.53 29.70 29.88 0.0M
2023-10-12 31.03 31.03 30.38 30.69 0.0M
2023-10-11 31.04 31.04 30.67 30.98 0.0M
2023-10-10 30.70 31.19 30.70 31.06 0.0M
2023-10-09 30.37 30.74 30.18 30.57 0.0M
2023-10-06 30.08 30.86 30.00 30.66 0.0M
2023-10-05 30.42 30.46 29.94 30.20 0.0M
2023-10-04 30.21 30.44 29.94 30.34 0.1M
2023-10-03 30.38 30.38 30.00 30.07 0.1M
2023-10-02 30.64 30.69 30.33 30.50 0.0M
2023-09-29 31.02 31.03 30.53 30.63 0.0M
2023-09-28 30.28 30.97 30.28 30.72 0.0M
2023-09-27 30.29 30.53 30.13 30.46 0.0M
2023-09-26 30.27 30.38 30.03 30.06 0.0M
2023-09-25 30.35 30.70 30.35 30.57 0.0M
2023-09-22 30.65 30.76 30.52 30.52 0.0M
2023-09-21 30.63 30.65 30.31 30.32 0.0M
2023-09-20 31.47 31.62 31.09 31.13 0.0M
2023-09-19 31.49 31.51 31.14 31.31 0.0M
2023-09-18 31.45 31.72 31.40 31.56 0.0M
2023-09-15 31.82 31.85 31.51 31.56 0.0M
2023-09-14 31.89 32.06 31.88 31.93 0.0M
2023-09-13 31.57 31.78 31.44 31.62 0.0M
2023-09-12 31.50 31.77 31.41 31.49 0.0M
2023-09-11 31.68 31.88 31.48 31.66 0.1M
2023-09-08 31.63 31.82 31.46 31.51 0.0M
2023-09-07 31.86 31.86 31.50 31.60 0.0M
2023-09-06 32.36 32.55 32.28 32.28 0.0M
2023-09-05 32.57 32.57 32.29 32.40 0.0M
2023-09-01 32.59 32.82 32.56 32.69 0.0M
2023-08-31 32.42 32.66 32.40 32.42 0.0M
2023-08-30 32.29 32.58 32.21 32.41 0.0M
2023-08-29 31.92 32.53 31.84 32.53 0.0M
2023-08-28 31.86 32.11 31.80 32.07 0.0M
2023-08-25 31.59 31.82 31.33 31.63 0.0M
2023-08-24 32.16 32.17 31.47 31.49 0.0M
2023-08-23 31.58 32.16 31.47 32.00 0.0M
2023-08-22 31.84 31.87 31.57 31.64 0.0M
2023-08-21 31.58 31.72 31.41 31.72 0.0M
2023-08-18 31.22 31.64 31.22 31.47 0.0M
2023-08-17 32.00 32.05 31.40 31.50 0.0M
2023-08-16 32.13 32.21 31.77 31.88 0.0M
2023-08-15 32.51 32.51 32.12 32.12 0.0M
2023-08-14 32.29 32.71 32.25 32.62 0.0M
2023-08-11 32.39 32.55 32.35 32.54 0.0M
2023-08-10 32.73 32.85 32.48 32.65 0.0M
2023-08-09 32.72 32.72 32.30 32.44 0.0M
2023-08-08 32.76 32.76 32.29 32.71 0.1M
2023-08-07 33.32 33.47 33.04 33.14 0.1M
2023-08-04 33.45 33.56 33.00 33.18 0.1M
2023-08-03 33.65 33.73 33.28 33.64 0.0M
2023-08-02 34.20 34.34 33.81 33.90 0.1M
2023-08-01 34.55 34.74 34.36 34.60 0.1M
2023-07-31 35.02 35.15 34.81 34.92 0.0M
2023-07-28 35.05 35.18 34.91 34.96 0.0M
2023-07-27 35.14 35.19 34.55 34.77 0.0M
2023-07-26 34.70 34.75 34.52 34.74 0.0M
2023-07-25 34.91 35.08 34.70 35.04 0.0M
2023-07-24 35.03 35.16 34.79 34.85 0.0M
2023-07-21 34.98 35.14 34.89 34.98 0.0M
2023-07-20 35.21 35.22 34.72 34.82 0.0M
2023-07-19 35.69 35.76 35.23 35.41 0.0M
2023-07-18 35.57 35.73 35.42 35.73 0.1M
2023-07-17 35.05 35.67 35.05 35.60 0.0M
2023-07-14 35.64 35.64 35.14 35.28 0.0M
2023-07-13 35.28 35.62 35.23 35.51 0.0M
2023-07-12 35.07 35.10 34.92 35.08 0.0M
2023-07-11 34.44 34.64 34.21 34.50 0.0M
2023-07-10 33.61 34.33 33.61 34.33 0.1M
2023-07-07 33.69 34.07 33.51 33.79 0.0M
2023-07-06 33.56 33.70 33.05 33.63 0.1M
2023-07-05 34.23 34.37 33.98 34.10 0.1M
2023-07-03 34.47 34.66 34.33 34.57 0.6M
2023-06-30 34.41 34.74 34.41 34.58 0.2M
2023-06-29 33.69 34.20 33.69 34.12 0.0M
2023-06-28 33.48 33.99 33.46 33.78 0.1M
2023-06-27 33.26 33.71 33.17 33.55 0.0M
2023-06-26 33.04 33.44 32.92 33.09 0.1M
2023-06-23 33.21 33.33 32.89 33.17 0.0M
2023-06-22 33.75 33.86 33.56 33.67 0.2M
2023-06-21 34.17 34.18 33.82 34.01 0.1M
2023-06-20 34.38 34.50 34.09 34.19 0.0M
2023-06-16 34.98 35.02 34.68 34.78 0.0M
2023-06-15 34.64 35.00 34.42 34.93 0.0M
2023-06-14 34.86 35.00 34.47 34.66 0.0M
2023-06-13 34.85 35.00 34.71 34.92 0.1M
2023-06-12 34.11 34.49 33.94 34.45 0.1M
2023-06-09 33.85 34.16 33.76 33.84 0.0M
2023-06-08 33.65 33.80 33.46 33.69 0.2M
2023-06-07 33.47 33.90 33.32 33.60 0.0M
2023-06-06 32.93 33.42 32.90 33.24 0.1M
2023-06-05 33.15 33.16 32.64 32.98 0.1M
2023-06-02 32.89 33.20 32.77 33.17 0.2M
2023-06-01 32.13 32.74 32.03 32.60 0.4M
2023-05-31 32.24 32.33 31.84 32.16 0.0M
2023-05-30 32.81 32.91 32.33 32.59 0.1M
2023-05-26 31.67 32.43 31.67 32.40 0.0M
2023-05-25 31.48 31.60 31.21 31.52 0.0M
2023-05-24 31.50 31.52 31.00 31.20 0.0M
2023-05-23 32.07 32.18 31.78 31.88 0.0M
2023-05-22 32.10 32.34 32.03 32.31 0.0M
2023-05-19 32.24 32.40 31.95 32.12 0.0M
2023-05-18 31.56 32.10 31.51 32.08 0.0M
2023-05-17 31.28 31.68 31.14 31.65 0.0M
2023-05-16 31.22 31.22 30.98 31.06 0.0M
2023-05-15 31.12 31.33 30.89 31.27 0.1M
2023-05-12 30.94 31.05 30.72 30.92 0.1M
2023-05-11 31.02 31.02 30.62 30.83 0.1M
2023-05-10 31.24 31.24 30.80 31.11 0.0M
2023-05-09 30.66 30.91 30.63 30.86 0.1M
2023-05-08 31.16 31.19 30.96 31.17 0.0M
2023-05-05 30.58 31.09 30.58 31.06 0.1M
2023-05-04 30.10 30.28 29.98 30.25 0.0M
2023-05-03 30.45 30.67 30.24 30.26 0.1M
2023-05-02 30.60 30.64 30.19 30.42 0.3M
2023-05-01 30.59 30.84 30.44 30.66 0.8M
2023-04-28 30.50 30.74 30.41 30.74 0.0M
2023-04-27 30.63 30.64 30.15 30.61 0.0M
2023-04-26 30.98 31.05 30.66 30.73 0.1M
2023-04-25 31.65 31.70 30.92 30.97 0.1M
2023-04-24 31.90 32.07 31.67 31.88 0.0M
2023-04-21 31.76 32.02 31.63 31.90 0.1M
2023-04-20 31.98 32.42 31.84 32.04 0.0M
2023-04-19 32.34 32.44 32.22 32.36 0.0M
2023-04-18 32.68 32.80 32.47 32.63 0.0M
2023-04-17 32.54 32.61 32.40 32.61 0.1M
2023-04-14 32.42 32.83 32.23 32.40 0.0M
2023-04-13 32.34 32.66 32.18 32.57 0.1M
2023-04-12 32.59 32.70 32.09 32.09 0.0M
2023-04-11 32.43 32.53 32.27 32.33 0.0M
2023-04-10 31.75 32.26 31.75 32.20 0.1M
2023-04-06 31.78 31.99 31.65 31.84 0.0M
2023-04-05 32.42 32.42 31.85 32.02 0.0M
2023-04-04 33.15 33.15 32.49 32.67 0.3M
2023-04-03 33.24 33.43 32.81 33.25 0.7M
2023-03-31 32.86 33.32 32.81 33.28 0.1M
2023-03-30 32.80 32.94 32.70 32.86 0.0M
2023-03-29 32.11 32.57 32.09 32.53 0.0M
2023-03-28 31.98 31.98 31.58 31.82 0.0M
2023-03-27 32.23 32.37 31.97 32.08 0.1M
2023-03-24 31.97 32.14 31.62 32.04 0.0M
2023-03-23 32.22 32.77 31.99 32.24 0.1M
2023-03-22 32.50 32.84 31.94 31.94 0.0M
2023-03-21 32.16 32.58 32.14 32.47 0.0M
2023-03-20 31.65 32.11 31.65 32.04 0.0M
2023-03-17 31.91 32.01 31.46 31.57 0.0M
2023-03-16 31.12 32.03 31.12 32.00 0.1M
2023-03-15 31.28 31.38 30.80 31.38 0.0M
2023-03-14 31.85 32.18 31.72 32.03 0.0M
2023-03-13 31.17 31.67 31.00 31.48 0.0M
2023-03-10 32.31 32.35 31.39 31.54 0.0M
2023-03-09 32.62 32.97 32.16 32.16 0.1M
2023-03-08 32.34 32.73 32.33 32.66 0.2M
2023-03-07 32.60 32.72 32.14 32.24 0.1M
2023-03-06 32.87 33.12 32.61 32.69 0.0M
2023-03-03 32.78 33.36 32.55 33.19 0.1M
2023-03-02 31.88 32.70 31.75 32.57 0.1M
2023-03-01 32.27 32.57 32.08 32.29 0.7M
2023-02-28 32.01 32.61 31.89 32.26 0.1M
2023-02-27 32.33 32.49 32.06 32.16 0.2M
2023-02-24 31.90 32.08 31.67 31.92 0.0M
2023-02-23 32.45 32.56 31.83 32.48 0.0M
2023-02-22 32.13 32.23 31.69 31.84 0.1M
2023-02-21 32.30 32.64 32.04 32.14 0.2M
2023-02-17 33.02 33.11 32.78 32.91 0.1M
2023-02-16 33.19 33.59 33.19 33.32 0.1M
2023-02-15 33.10 33.70 33.10 33.54 0.0M
2023-02-14 33.06 33.52 32.81 33.42 0.1M
2023-02-13 32.86 33.28 32.86 33.14 0.0M
2023-02-10 32.61 32.88 32.52 32.85 0.1M
2023-02-09 33.14 33.28 32.51 32.75 0.1M
2023-02-08 32.78 33.16 32.61 32.78 0.1M
2023-02-07 32.49 33.24 32.27 33.10 0.1M
2023-02-06 33.00 33.00 32.56 32.80 0.1M
2023-02-03 33.25 33.55 32.86 33.20 0.0M
2023-02-02 33.27 33.86 33.27 33.53 0.3M
2023-02-01 32.14 33.30 32.14 33.04 1.0M
2023-01-31 31.55 32.17 31.36 32.17 0.1M
2023-01-30 31.62 31.96 31.50 31.55 0.1M
2023-01-27 31.74 32.24 31.74 32.04 0.0M
2023-01-26 31.96 32.03 31.67 32.03 0.0M
2023-01-25 31.19 31.60 31.05 31.53 0.1M
2023-01-24 31.47 31.77 31.36 31.54 0.0M
2023-01-23 31.20 31.87 31.20 31.76 0.0M
2023-01-20 30.58 31.09 30.53 30.91 0.0M
2023-01-19 30.93 31.16 30.43 30.43 0.0M
2023-01-18 31.71 31.94 31.18 31.18 0.0M
2023-01-17 31.40 31.61 31.16 31.45 0.0M
2023-01-13 30.91 31.50 30.82 31.50 0.0M
2023-01-12 31.12 31.49 30.73 31.20 0.0M
2023-01-11 30.96 31.13 30.85 31.12 0.0M
2023-01-10 30.57 30.99 30.36 30.98 0.0M
2023-01-09 30.54 30.97 30.42 30.57 0.0M
2023-01-06 29.61 30.39 29.47 30.35 0.0M
2023-01-05 29.77 29.77 29.25 29.39 0.0M
2023-01-04 29.58 29.91 29.41 29.60 0.0M
2023-01-03 29.41 29.64 28.92 29.27 0.0M