Global X Internet of Things ETF (SNSR)
33.23
+0.08
(+0.24%)
USD |
NASDAQ |
Apr 22, 16:00
33.18
-0.05
(-0.15%)
After-Hours: 20:00
SNSR Price: 33.23 for April 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 33.17 | 33.50 | 32.96 | 33.23 | 15534.00 |
Apr 19, 2024 | 33.46 | 33.55 | 32.99 | 33.15 | 11653.00 |
Apr 18, 2024 | 33.87 | 34.06 | 33.61 | 33.76 | 11682.00 |
Apr 17, 2024 | 34.28 | 34.38 | 33.66 | 33.66 | 17989.00 |
Apr 16, 2024 | 34.10 | 34.29 | 33.84 | 34.06 | 20700.00 |
Apr 15, 2024 | 34.76 | 34.77 | 34.16 | 34.22 | 8132.00 |
Apr 12, 2024 | 35.04 | 35.21 | 34.56 | 34.67 | 15538.00 |
Apr 11, 2024 | 35.42 | 35.59 | 35.03 | 35.59 | 23735.00 |
Apr 10, 2024 | 35.36 | 35.55 | 35.03 | 35.18 | 16113.00 |
Apr 09, 2024 | 35.84 | 36.09 | 35.65 | 36.09 | 12911.00 |
Apr 08, 2024 | 35.60 | 35.92 | 35.52 | 35.80 | 11792.00 |
Apr 05, 2024 | 35.15 | 35.59 | 35.15 | 35.57 | 38541.00 |
Apr 04, 2024 | 36.03 | 36.18 | 35.05 | 35.06 | 8283.00 |
Apr 03, 2024 | 35.49 | 35.79 | 35.32 | 35.59 | 11528.00 |
Apr 02, 2024 | 35.65 | 35.72 | 35.33 | 35.42 | 24575.00 |
Apr 01, 2024 | 36.23 | 36.54 | 35.97 | 35.97 | 29934.00 |
Mar 28, 2024 | 36.35 | 36.46 | 36.18 | 36.23 | 20043.00 |
Mar 27, 2024 | 36.09 | 36.39 | 35.95 | 36.37 | 10653.00 |
Mar 26, 2024 | 36.02 | 36.11 | 35.80 | 35.90 | 12017.00 |
Mar 25, 2024 | 35.65 | 36.11 | 35.55 | 35.95 | 17197.00 |
Mar 22, 2024 | 35.92 | 36.05 | 35.68 | 35.95 | 15671.00 |
Mar 21, 2024 | 36.01 | 36.40 | 35.96 | 36.17 | 27878.00 |
Mar 20, 2024 | 35.35 | 35.87 | 35.08 | 35.73 | 12513.00 |
Mar 19, 2024 | 35.18 | 35.48 | 35.06 | 35.35 | 14714.00 |
Mar 18, 2024 | 35.68 | 35.71 | 35.43 | 35.63 | 23447.00 |
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
29.46
Average
30.61
Median
Dec 03 2020