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
2024-12-31 34.97 35.05 34.64 34.90 0.0M
2024-12-30 34.85 34.95 34.55 34.95 0.0M
2024-12-27 35.57 35.71 35.19 35.66 0.0M
2024-12-26 35.41 35.91 35.41 35.73 0.0M
2024-12-24 35.40 35.63 35.25 35.63 0.0M
2024-12-23 35.15 35.43 35.09 35.37 0.0M
2024-12-20 34.63 35.45 34.63 35.22 0.0M
2024-12-19 35.25 35.29 34.55 34.87 0.1M
2024-12-18 36.31 36.36 34.84 35.01 0.0M
2024-12-17 36.26 36.28 36.04 36.21 0.0M
2024-12-16 36.07 36.51 36.07 36.43 0.0M
2024-12-13 36.32 36.49 36.10 36.34 0.0M
2024-12-12 36.37 36.58 36.27 36.29 0.0M
2024-12-11 36.50 36.84 36.49 36.62 0.0M
2024-12-10 36.44 36.44 36.09 36.22 0.0M
2024-12-09 36.50 36.87 36.37 36.48 0.0M
2024-12-06 36.51 36.60 36.38 36.43 0.0M
2024-12-05 36.87 36.90 36.55 36.63 0.0M
2024-12-04 36.87 36.99 36.78 36.88 0.0M
2024-12-03 36.44 36.70 36.27 36.70 0.0M
2024-12-02 36.29 36.64 36.19 36.62 0.0M
2024-11-29 36.08 36.37 36.06 36.17 0.0M
2024-11-27 36.18 36.20 35.77 36.07 0.0M
2024-11-26 36.49 36.49 35.99 36.23 0.0M
2024-11-25 35.94 36.45 35.89 36.34 0.0M
2024-11-22 35.33 35.69 35.33 35.68 0.0M
2024-11-21 35.00 35.43 34.88 35.36 0.0M
2024-11-20 34.73 34.89 34.41 34.89 0.0M
2024-11-19 34.41 34.89 34.41 34.88 0.0M
2024-11-18 34.64 34.90 34.64 34.76 0.0M
2024-11-15 34.95 35.00 34.56 34.56 0.0M
2024-11-14 35.39 35.41 35.10 35.10 0.0M
2024-11-13 35.62 35.62 35.30 35.36 0.0M
2024-11-12 35.89 35.95 35.44 35.84 0.0M
2024-11-11 36.01 36.01 35.72 35.83 0.0M
2024-11-08 36.10 36.10 35.91 36.09 0.0M
2024-11-07 36.13 36.33 35.99 36.28 0.1M
2024-11-06 35.48 36.00 35.46 36.00 0.0M
2024-11-05 34.38 34.78 34.38 34.78 0.0M
2024-11-04 34.34 34.62 34.26 34.32 0.0M
2024-11-01 34.33 34.56 34.13 34.33 0.0M
2024-10-31 34.73 34.73 34.08 34.08 0.0M
2024-10-30 34.89 35.23 34.80 35.02 0.0M
2024-10-29 34.55 35.00 34.45 35.00 0.0M
2024-10-28 34.46 34.70 34.29 34.54 0.0M
2024-10-25 34.43 34.75 34.38 34.46 0.0M
2024-10-24 34.27 34.40 34.17 34.38 0.0M
2024-10-23 34.22 34.41 33.97 34.13 0.0M
2024-10-22 34.39 34.47 34.25 34.45 0.0M
2024-10-21 34.77 34.84 34.40 34.68 0.0M
2024-10-18 34.99 35.08 34.55 34.91 0.1M
2024-10-17 35.23 35.23 34.82 34.95 0.0M
2024-10-16 34.87 34.96 34.77 34.80 0.0M
2024-10-15 35.24 35.30 34.61 34.62 0.0M
2024-10-14 35.02 35.31 34.89 35.27 0.0M
2024-10-11 34.55 35.06 34.44 35.06 0.0M
2024-10-10 34.39 34.65 34.36 34.54 0.0M
2024-10-09 34.31 34.72 34.26 34.67 0.0M
2024-10-08 34.34 34.44 34.14 34.30 0.0M
2024-10-07 34.22 34.34 34.04 34.26 0.0M
2024-10-04 34.51 34.56 34.34 34.47 0.0M
2024-10-03 34.03 34.27 33.91 34.03 0.0M
2024-10-02 34.07 34.50 34.03 34.26 0.1M
2024-10-01 34.75 34.87 33.97 34.13 0.0M
2024-09-30 34.68 34.86 34.57 34.74 0.1M
2024-09-27 35.33 35.33 34.87 35.00 0.1M
2024-09-26 35.02 35.24 34.72 35.08 0.0M
2024-09-25 34.56 34.58 34.23 34.26 0.0M
2024-09-24 34.49 34.55 34.25 34.55 0.0M
2024-09-23 34.25 34.39 34.15 34.35 0.0M
2024-09-20 34.25 34.28 33.99 34.07 0.0M
2024-09-19 34.35 34.56 34.28 34.40 0.0M
2024-09-18 33.70 34.06 33.46 33.67 0.0M
2024-09-17 33.83 34.01 33.59 33.74 0.0M
2024-09-16 33.61 33.78 33.46 33.63 0.0M
2024-09-13 33.45 33.84 33.31 33.79 0.0M
2024-09-12 33.34 33.55 32.99 33.44 0.0M
2024-09-11 32.93 33.34 32.26 33.34 0.0M
2024-09-10 32.97 33.08 32.52 32.91 0.0M
2024-09-09 32.79 33.20 32.74 32.93 0.0M
2024-09-06 33.32 33.34 32.37 32.59 0.0M
2024-09-05 33.36 33.49 33.11 33.27 0.0M
2024-09-04 33.40 33.71 33.21 33.42 0.0M
2024-09-03 34.78 34.90 33.57 33.80 0.0M
2024-08-30 35.16 35.32 34.83 35.28 0.0M
2024-08-29 34.86 35.28 34.71 35.01 0.0M
2024-08-28 34.82 34.97 34.30 34.47 0.0M
2024-08-27 34.60 34.98 34.55 34.98 0.0M
2024-08-26 35.00 35.00 34.67 34.67 0.0M
2024-08-23 34.60 35.06 34.50 34.92 0.0M
2024-08-22 34.90 35.01 34.20 34.20 0.0M
2024-08-21 34.54 34.88 34.47 34.88 0.0M
2024-08-20 34.59 34.65 34.27 34.30 0.0M
2024-08-19 34.21 34.72 34.21 34.72 0.0M
2024-08-16 33.98 34.20 33.98 34.20 0.0M
2024-08-15 33.62 34.15 33.62 34.11 0.0M
2024-08-14 33.39 33.50 32.96 33.17 0.0M
2024-08-13 32.80 33.33 32.67 33.27 0.0M
2024-08-12 32.62 32.81 32.48 32.57 0.0M
2024-08-09 32.66 32.82 32.51 32.62 0.0M
2024-08-08 32.00 32.88 32.00 32.82 0.0M
2024-08-07 32.58 32.69 31.47 31.61 0.1M
2024-08-06 31.84 32.35 31.62 31.89 0.1M
2024-08-05 31.08 32.16 30.98 31.65 0.0M
2024-08-02 32.80 32.93 32.33 32.61 0.0M
2024-08-01 34.72 37.91 33.38 33.74 0.0M
2024-07-31 35.29 35.66 34.58 35.13 0.0M
2024-07-30 34.85 35.06 34.37 34.62 0.0M
2024-07-29 35.20 35.25 34.90 35.07 0.0M
2024-07-26 34.92 35.18 34.69 34.94 0.0M
2024-07-25 35.52 36.00 35.30 35.30 0.0M
2024-07-24 36.85 37.16 36.07 36.07 0.0M
2024-07-23 37.09 37.32 37.02 37.02 0.0M
2024-07-22 37.14 37.61 36.87 37.60 0.0M
2024-07-19 37.15 37.26 36.46 36.56 0.1M
2024-07-18 37.62 37.93 36.84 37.29 0.0M
2024-07-17 38.00 38.25 37.49 37.65 0.0M
2024-07-16 37.96 38.54 37.88 38.49 0.0M
2024-07-15 37.77 38.17 37.66 37.76 0.0M
2024-07-12 37.64 38.00 37.35 37.89 0.0M
2024-07-11 37.44 37.71 37.24 37.47 0.0M
2024-07-10 36.89 37.38 36.74 37.38 0.0M
2024-07-09 36.89 36.99 36.53 36.74 0.0M
2024-07-08 36.87 37.00 36.74 36.82 0.0M
2024-07-05 36.64 36.75 36.38 36.66 0.0M
2024-07-03 36.25 36.48 36.17 36.48 0.0M
2024-07-02 35.79 36.15 35.55 36.15 0.0M
2024-07-01 35.93 35.97 35.51 35.84 0.0M
2024-06-28 35.77 36.13 35.71 35.90 0.0M
2024-06-27 35.57 35.76 35.45 35.59 0.0M
2024-06-26 35.44 35.76 35.44 35.59 0.0M
2024-06-25 35.66 35.84 35.57 35.83 0.0M
2024-06-24 35.99 36.13 35.63 35.63 0.0M
2024-06-21 36.00 36.21 35.78 36.03 0.0M
2024-06-20 36.40 36.61 35.98 36.01 0.1M
2024-06-18 36.42 36.70 36.29 36.66 0.0M
2024-06-17 36.30 36.62 35.99 36.56 0.0M
2024-06-14 36.27 36.38 35.99 36.09 0.0M
2024-06-13 36.76 36.80 36.37 36.69 0.0M
2024-06-12 36.62 36.92 36.56 36.60 0.0M
2024-06-11 35.88 36.02 35.67 35.88 0.0M
2024-06-10 35.73 36.27 35.59 36.27 0.0M
2024-06-07 35.96 36.25 35.82 36.09 0.0M
2024-06-06 36.72 36.74 36.36 36.37 0.0M
2024-06-05 36.23 36.74 36.23 36.74 0.1M
2024-06-04 36.00 36.16 35.68 35.78 0.0M
2024-06-03 36.48 36.48 35.78 36.13 0.0M
2024-05-31 36.45 36.52 35.73 36.30 0.0M
2024-05-30 36.42 36.61 36.15 36.35 0.0M
2024-05-29 36.38 36.55 36.29 36.49 0.0M
2024-05-28 37.00 37.21 36.82 37.02 0.0M
2024-05-24 36.70 37.02 36.59 36.85 0.1M
2024-05-23 37.30 37.47 36.29 36.42 0.0M
2024-05-22 36.88 37.11 36.75 37.09 0.0M
2024-05-21 36.63 36.87 36.63 36.87 0.0M
2024-05-20 36.77 36.99 36.68 36.87 0.0M
2024-05-17 36.80 36.95 36.60 36.95 0.0M
2024-05-16 36.93 37.08 36.68 36.68 0.0M
2024-05-15 36.73 37.10 36.54 37.10 0.0M
2024-05-14 36.18 36.47 36.06 36.46 0.0M
2024-05-13 35.92 36.09 35.76 35.99 0.0M
2024-05-10 35.93 35.98 35.59 35.68 0.0M
2024-05-09 35.72 35.83 35.61 35.83 0.0M
2024-05-08 35.45 35.71 35.45 35.65 0.0M
2024-05-07 35.64 35.91 35.51 35.68 0.0M
2024-05-06 35.48 35.70 35.40 35.70 0.0M
2024-05-03 35.44 35.49 35.14 35.33 0.0M
2024-05-02 34.74 34.98 34.37 34.95 0.0M
2024-05-01 34.25 34.78 34.18 34.19 0.0M
2024-04-30 35.11 35.34 34.60 34.75 0.0M
2024-04-29 34.78 35.12 34.78 35.09 0.0M
2024-04-26 34.54 34.83 34.48 34.65 0.1M
2024-04-25 34.15 34.70 34.11 34.70 0.0M
2024-04-24 34.39 34.71 34.20 34.53 0.0M
2024-04-23 33.36 33.98 33.25 33.97 0.0M
2024-04-22 33.17 33.51 32.96 33.23 0.0M
2024-04-19 33.46 33.55 32.99 33.15 0.0M
2024-04-18 33.87 34.06 33.61 33.76 0.0M
2024-04-17 34.28 34.38 33.66 33.66 0.0M
2024-04-16 34.10 34.29 33.84 34.06 0.0M
2024-04-15 34.76 34.77 34.16 34.22 0.0M
2024-04-12 35.04 35.21 34.56 34.67 0.0M
2024-04-11 35.42 35.59 35.03 35.59 0.0M
2024-04-10 35.36 35.55 35.03 35.18 0.0M
2024-04-09 35.84 36.09 35.65 36.09 0.0M
2024-04-08 35.60 35.92 35.52 35.80 0.0M
2024-04-05 35.15 35.59 35.15 35.57 0.0M
2024-04-04 36.03 36.18 35.05 35.06 0.0M
2024-04-03 35.49 35.79 35.32 35.59 0.0M
2024-04-02 35.65 35.72 35.33 35.42 0.0M
2024-04-01 36.23 36.54 35.97 35.97 0.0M
2024-03-28 36.35 36.46 36.19 36.23 0.0M
2024-03-27 36.09 36.39 35.95 36.37 0.0M
2024-03-26 36.02 36.11 35.80 35.90 0.0M
2024-03-25 35.65 36.11 35.55 35.95 0.0M
2024-03-22 35.92 36.05 35.68 35.95 0.0M
2024-03-21 36.01 36.40 35.96 36.17 0.0M
2024-03-20 35.35 35.87 35.08 35.73 0.0M
2024-03-19 35.18 35.49 35.07 35.35 0.0M
2024-03-18 35.68 35.71 35.43 35.63 0.0M
2024-03-15 35.53 35.71 35.33 35.33 0.0M
2024-03-14 36.13 36.19 35.50 35.64 0.0M
2024-03-13 36.57 36.58 36.04 36.11 0.0M
2024-03-12 36.38 36.77 36.04 36.57 0.0M
2024-03-11 36.27 36.49 36.22 36.32 0.0M
2024-03-08 36.78 36.98 36.42 36.42 0.0M
2024-03-07 36.50 36.88 36.50 36.78 0.0M
2024-03-06 36.03 36.64 35.99 36.48 0.0M
2024-03-05 35.89 36.01 35.40 35.70 0.0M
2024-03-04 36.06 36.35 35.97 36.10 0.0M
2024-03-01 35.40 36.23 35.40 36.02 0.0M
2024-02-29 35.21 35.38 35.13 35.38 0.0M
2024-02-28 34.80 35.11 34.75 34.99 0.2M
2024-02-27 35.24 35.33 35.10 35.21 0.0M
2024-02-26 34.90 35.15 34.87 35.06 0.0M
2024-02-23 34.85 34.92 34.69 34.74 0.0M
2024-02-22 35.04 35.04 34.58 34.80 0.0M
2024-02-21 34.31 34.44 34.19 34.38 0.0M
2024-02-20 34.42 34.51 34.11 34.44 0.0M
2024-02-16 34.71 34.87 34.53 34.53 0.0M
2024-02-15 34.81 35.15 34.81 35.10 0.0M
2024-02-14 34.02 34.63 34.02 34.49 0.0M
2024-02-13 34.06 34.11 33.64 33.80 0.0M
2024-02-12 34.81 35.13 34.70 34.86 0.0M
2024-02-09 34.43 34.88 34.43 34.70 0.0M
2024-02-08 33.87 34.45 33.87 34.45 0.0M
2024-02-07 33.61 33.85 33.50 33.75 0.0M
2024-02-06 33.50 33.50 33.28 33.48 0.0M
2024-02-05 33.78 33.84 33.40 33.66 0.0M
2024-02-02 33.74 33.99 33.52 33.88 0.0M
2024-02-01 33.73 33.90 33.44 33.82 0.0M
2024-01-31 33.98 34.04 33.45 33.45 0.0M
2024-01-30 34.36 34.36 33.99 34.07 0.0M
2024-01-29 33.98 34.36 33.92 34.36 0.0M
2024-01-26 34.43 34.44 34.06 34.07 0.0M
2024-01-25 34.67 34.82 34.40 34.48 0.0M
2024-01-24 34.86 34.98 34.32 34.37 0.0M
2024-01-23 34.53 34.71 34.46 34.64 0.1M
2024-01-22 34.22 34.65 34.22 34.46 0.0M
2024-01-19 33.50 34.05 33.41 34.05 0.0M
2024-01-18 33.22 33.45 33.06 33.41 0.0M
2024-01-17 32.87 32.92 32.55 32.89 0.1M
2024-01-16 33.22 33.49 33.01 33.34 0.2M
2024-01-12 33.87 34.01 33.54 33.70 0.1M
2024-01-11 33.77 33.94 33.41 33.71 0.0M
2024-01-10 33.85 33.86 33.54 33.85 0.0M
2024-01-09 33.82 34.00 33.68 33.82 0.0M
2024-01-08 33.52 34.22 33.45 34.20 0.0M
2024-01-05 33.38 33.66 33.31 33.39 0.0M
2024-01-04 33.28 33.68 33.27 33.38 0.0M
2024-01-03 34.14 34.14 33.67 33.67 0.0M
2024-01-02 34.85 34.97 34.40 34.53 0.0M