Global X Internet of Things ETF (SNSR)
35.68
-0.15
(-0.42%)
USD |
NASDAQ |
May 10, 16:00
35.60
-0.08
(-0.22%)
After-Hours: 20:00
SNSR Price: 35.68 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 35.93 | 35.98 | 35.59 | 35.68 | 7407.00 |
May 09, 2024 | 35.72 | 35.83 | 35.61 | 35.83 | 10527.00 |
May 08, 2024 | 35.45 | 35.71 | 35.45 | 35.65 | 6058.00 |
May 07, 2024 | 35.64 | 35.91 | 35.51 | 35.68 | 8065.00 |
May 06, 2024 | 35.48 | 35.70 | 35.40 | 35.70 | 30853.00 |
May 03, 2024 | 35.44 | 35.49 | 35.14 | 35.33 | 24140.00 |
May 02, 2024 | 34.74 | 34.98 | 34.37 | 34.95 | 9336.00 |
May 01, 2024 | 34.25 | 34.78 | 34.18 | 34.19 | 6674.00 |
Apr 30, 2024 | 35.11 | 35.34 | 34.60 | 34.75 | 16163.00 |
Apr 29, 2024 | 34.78 | 35.12 | 34.78 | 35.09 | 17923.00 |
Apr 26, 2024 | 34.54 | 34.83 | 34.48 | 34.65 | 83072.00 |
Apr 25, 2024 | 34.15 | 34.70 | 34.11 | 34.70 | 26615.00 |
Apr 24, 2024 | 34.39 | 34.71 | 34.20 | 34.53 | 34242.00 |
Apr 23, 2024 | 33.36 | 33.98 | 33.25 | 33.97 | 12997.00 |
Apr 22, 2024 | 33.17 | 33.50 | 32.96 | 33.23 | 15535.00 |
Apr 19, 2024 | 33.46 | 33.55 | 32.99 | 33.15 | 11915.00 |
Apr 18, 2024 | 33.87 | 34.06 | 33.61 | 33.76 | 11683.00 |
Apr 17, 2024 | 34.28 | 34.38 | 33.66 | 33.66 | 45189.00 |
Apr 16, 2024 | 34.10 | 34.29 | 33.84 | 34.06 | 21026.00 |
Apr 15, 2024 | 34.76 | 34.77 | 34.16 | 34.22 | 8133.00 |
Apr 12, 2024 | 35.04 | 35.21 | 34.56 | 34.67 | 15541.00 |
Apr 11, 2024 | 35.42 | 35.59 | 35.03 | 35.59 | 23742.00 |
Apr 10, 2024 | 35.36 | 35.55 | 35.03 | 35.18 | 16146.00 |
Apr 09, 2024 | 35.84 | 36.09 | 35.65 | 36.09 | 13534.00 |
Apr 08, 2024 | 35.60 | 35.92 | 35.52 | 35.80 | 11792.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.14
Minimum
Mar 18 2020
40.34
Maximum
Nov 16 2021
29.63
Average
30.82
Median
Dec 02 2022