Global X Internet of Things ETF (SNSR)
35.36
+0.47
(+1.35%)
USD |
NASDAQ |
Nov 21, 16:00
35.43
+0.07
(+0.20%)
After-Hours: 20:00
SNSR Price: 35.36 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 35.00 | 35.43 | 34.88 | 35.36 | 21108.00 |
| Nov 20, 2024 | 34.73 | 34.89 | 34.41 | 34.89 | 30757.00 |
| Nov 19, 2024 | 34.41 | 34.89 | 34.41 | 34.88 | 35074.00 |
| Nov 18, 2024 | 34.64 | 34.90 | 34.64 | 34.76 | 8359.00 |
| Nov 15, 2024 | 34.95 | 35.00 | 34.56 | 34.56 | 10771.00 |
| Nov 14, 2024 | 35.39 | 35.41 | 35.11 | 35.10 | 12023.00 |
| Nov 13, 2024 | 35.62 | 35.62 | 35.30 | 35.36 | 25804.00 |
| Nov 12, 2024 | 35.89 | 35.94 | 35.44 | 35.84 | 18659.00 |
| Nov 11, 2024 | 36.01 | 36.01 | 35.72 | 35.83 | 14714.00 |
| Nov 08, 2024 | 36.10 | 36.10 | 35.91 | 36.09 | 15129.00 |
| Nov 07, 2024 | 36.13 | 36.33 | 35.99 | 36.28 | 72240.00 |
| Nov 06, 2024 | 35.48 | 36.00 | 35.46 | 36.00 | 16989.00 |
| Nov 05, 2024 | 34.38 | 34.78 | 34.38 | 34.78 | 7687.00 |
| Nov 04, 2024 | 34.34 | 34.62 | 34.26 | 34.32 | 7668.00 |
| Nov 01, 2024 | 34.33 | 34.56 | 34.13 | 34.33 | 9562.00 |
| Oct 31, 2024 | 34.73 | 34.73 | 34.08 | 34.08 | 14392.00 |
| Oct 30, 2024 | 34.89 | 35.23 | 34.80 | 35.02 | 8706.00 |
| Oct 29, 2024 | 34.55 | 35.00 | 34.45 | 35.00 | 19841.00 |
| Oct 28, 2024 | 34.46 | 34.70 | 34.29 | 34.54 | 12571.00 |
| Oct 25, 2024 | 34.43 | 34.75 | 34.38 | 34.46 | 9344.00 |
| Oct 24, 2024 | 34.27 | 34.40 | 34.17 | 34.38 | 24456.00 |
| Oct 23, 2024 | 34.22 | 34.41 | 33.96 | 34.13 | 11290.00 |
| Oct 22, 2024 | 34.39 | 34.47 | 34.25 | 34.45 | 13732.00 |
| Oct 21, 2024 | 34.77 | 34.84 | 34.40 | 34.68 | 15506.00 |
| Oct 18, 2024 | 34.99 | 35.08 | 34.55 | 34.91 | 75992.00 |
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
31.26
Average
32.40
Median