MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SNSR — Global X Funds Global X Internet of Things ETF
NasdaqGlobal X Funds Global X Internet of Things ETF
$49.41
-0.94(-1.87%)
- O
- 49.32
- H
- 49.52
- L
- 49.24
- V
- 6.45K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$49.41
Period Return+53.3%
Period High$53.80
Period Low$31.28
Avg Daily Volume20.1K
Total Trading Days365
SNSR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.32 | $49.52 | $49.24 | $49.41 | $-0.94 | -1.87% | 6,447 | $49.35 | $49.24 $49.52 |
| Oct 6, 2026 | $50.47 | $50.65 | $50.30 | $50.35 | $-0.11 | -0.21% | 17,840 | $50.49 | $50.30 $50.65 |
| Oct 5, 2026 | $50.25 | $50.56 | $50.20 | $50.46 | +$0.19 | +0.37% | 18,425 | $50.31 | $50.20 $50.56 |
| Oct 2, 2026 | $49.99 | $50.37 | $49.93 | $50.28 | +$1.14 | +2.32% | 7,479 | $50.22 | $49.93 $50.37 |
| Oct 1, 2026 | $48.87 | $49.14 | $48.82 | $49.13 | +$0.30 | +0.62% | 15,057 | $49.01 | $48.82 $49.14 |
| Sep 30, 2026 | $49.18 | $49.18 | $48.75 | $48.83 | $-0.23 | -0.47% | 3,971 | $48.89 | $48.75 $49.18 |
| Sep 29, 2026 | $48.99 | $49.06 | $48.78 | $49.06 | +$0.04 | +0.08% | 10,054 | $48.84 | $48.78 $49.06 |
| Sep 28, 2026 | $49.25 | $49.25 | $48.48 | $49.02 | $-0.56 | -1.13% | 4,326 | $48.85 | $48.48 $49.25 |
| Sep 25, 2026 | $49.33 | $49.70 | $49.19 | $49.58 | +$0.46 | +0.93% | 11,398 | $49.47 | $49.19 $49.70 |
| Sep 24, 2026 | $48.72 | $49.12 | $48.72 | $49.12 | $-0.09 | -0.17% | 5,751 | $48.98 | $48.72 $49.12 |
| Sep 23, 2026 | $49.39 | $49.39 | $49.06 | $49.20 | $-0.20 | -0.40% | 2,886 | $49.23 | $49.06 $49.39 |
| Sep 22, 2026 | $48.97 | $49.67 | $48.97 | $49.40 | +$0.49 | +1.00% | 32,335 | $49.43 | $48.97 $49.67 |
| Sep 21, 2026 | $48.51 | $48.99 | $48.51 | $48.91 | +$1.31 | +2.75% | 12,055 | $48.81 | $48.51 $48.99 |
| Sep 18, 2026 | $47.61 | $47.61 | $47.36 | $47.60 | +$0.18 | +0.38% | 3,204 | $47.44 | $47.36 $47.61 |
| Sep 17, 2026 | $47.40 | $47.58 | $47.25 | $47.42 | +$0.67 | +1.43% | 5,128 | $47.49 | $47.25 $47.58 |
| Sep 16, 2026 | $47.30 | $47.43 | $46.51 | $46.75 | $-0.03 | -0.07% | 4,379 | $47.12 | $46.51 $47.43 |
| Sep 15, 2026 | $46.51 | $46.89 | $46.41 | $46.79 | +$0.30 | +0.64% | 42,078 | $46.51 | $46.41 $46.89 |
| Sep 14, 2026 | $46.48 | $46.76 | $46.28 | $46.49 | $-1.32 | -2.76% | 5,415 | $46.52 | $46.28 $46.76 |
| Sep 11, 2026 | $47.38 | $48.03 | $47.38 | $47.81 | +$1.00 | +2.14% | 6,445 | $47.78 | $47.38 $48.03 |
| Sep 10, 2026 | $46.48 | $46.95 | $46.48 | $46.80 | $-0.26 | -0.56% | 4,906 | $46.72 | $46.48 $46.95 |
| Sep 9, 2026 | $47.26 | $47.62 | $46.94 | $47.07 | $-0.42 | -0.88% | 9,636 | $47.16 | $46.94 $47.62 |
| Sep 8, 2026 | $47.76 | $47.83 | $47.49 | $47.49 | $-0.06 | -0.12% | 7,270 | $47.67 | $47.49 $47.83 |
| Sep 4, 2026 | $47.58 | $47.75 | $47.33 | $47.54 | +$0.39 | +0.83% | 34,186 | $47.56 | $47.33 $47.75 |
| Sep 3, 2026 | $46.89 | $47.22 | $46.52 | $47.15 | +$0.36 | +0.77% | 13,926 | $47.00 | $46.52 $47.22 |
| Sep 2, 2026 | $46.62 | $46.87 | $46.43 | $46.79 | +$0.20 | +0.43% | 8,511 | $46.67 | $46.43 $46.87 |
| Sep 1, 2026 | $47.02 | $47.02 | $46.44 | $46.59 | $-0.58 | -1.23% | 17,743 | $46.87 | $46.44 $47.02 |
| Aug 31, 2026 | $47.33 | $47.33 | $46.91 | $47.17 | +$0.06 | +0.13% | 4,732 | $47.15 | $46.91 $47.33 |
| Aug 28, 2026 | $47.80 | $47.80 | $46.94 | $47.11 | $-0.75 | -1.57% | 4,256 | $47.26 | $46.94 $47.80 |
| Aug 27, 2026 | $47.65 | $47.89 | $47.62 | $47.86 | +$0.55 | +1.17% | 8,628 | $47.74 | $47.62 $47.89 |
| Aug 26, 2026 | $46.93 | $47.44 | $46.93 | $47.31 | +$0.45 | +0.96% | 4,879 | $47.19 | $46.93 $47.44 |