NasdaqGM - Delayed Quote
USD
Global X Internet of Things ETF (SNSR)
46.54
-1.35
(-2.82%)
At close: October 30 at 4:00:00 PM EDT
Trade SNSR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
46.88
46.88
45.92
46.54
46.54
10,600
Oct 29, 2026
46.86
47.90
46.86
47.89
47.89
28,600
Oct 28, 2026
47.72
47.72
47.13
47.53
47.53
48,200
Oct 27, 2026
46.74
47.45
46.64
47.40
47.40
20,200
Oct 26, 2026
45.94
46.64
45.74
46.49
46.49
21,300
Oct 23, 2026
45.38
46.06
45.34
45.96
45.96
23,800
Oct 22, 2026
46.02
46.02
45.44
45.69
45.69
8,800
Oct 21, 2026
47.01
47.24
46.88
47.13
47.13
10,600
Oct 20, 2026
46.06
46.92
46.06
46.85
46.85
8,100
Oct 19, 2026
46.27
46.56
46.20
46.37
46.37
6,900
Oct 16, 2026
46.79
46.79
45.91
45.91
45.91
10,200
Oct 15, 2026
46.20
46.88
46.10
46.88
46.88
5,100
Oct 14, 2026
47.34
47.53
46.59
46.90
46.90
10,000
Oct 13, 2026
47.59
48.00
47.48
47.96
47.96
8,300
Oct 12, 2026
48.46
48.46
47.91
47.99
47.99
2,400
Oct 9, 2026
48.63
48.63
48.21
48.61
48.61
9,500
Oct 8, 2026
48.61
48.62
48.27
48.45
48.45
7,100
Oct 7, 2026
49.32
49.52
49.24
49.40
49.40
6,500
Oct 6, 2026
50.47
50.65
50.30
50.35
50.35
17,800
Oct 5, 2026
50.25
50.56
50.20
50.46
50.46
18,400
Oct 2, 2026
49.99
50.37
49.93
50.28
50.28
7,400
Oct 1, 2026
48.87
49.14
48.82
49.13
49.13
15,100
Sep 30, 2026
49.18
49.18
48.75
48.83
48.83
4,000
Sep 29, 2026
48.99
49.06
48.78
49.06
49.06
10,100
Sep 28, 2026
49.25
49.25
48.48
49.02
49.02
4,300
Sep 25, 2026
49.33
49.70
49.19
49.58
49.58
11,400
Sep 24, 2026
48.72
49.12
48.72
49.12
49.12
5,700
Sep 23, 2026
49.38
49.38
49.06
49.21
49.21
2,900
Sep 22, 2026
48.97
49.67
48.97
49.40
49.40
32,300
Sep 21, 2026
48.51
48.99
48.51
48.91
48.91
12,100
Sep 18, 2026
47.61
47.61
47.35
47.60
47.60
3,200
Sep 17, 2026
47.40
47.58
47.25
47.42
47.42
5,100
Sep 16, 2026
47.30
47.42
46.51
46.75
46.75
4,400
Sep 15, 2026
46.51
46.88
46.41
46.78
46.78
42,100
Sep 14, 2026
46.48
46.76
46.28
46.49
46.49
5,400
Sep 11, 2026
47.38
48.03
47.38
47.81
47.81
6,400
Sep 10, 2026
46.48
46.95
46.48
46.80
46.80
4,900
Sep 9, 2026
47.26
47.62
46.94
47.06
47.06
9,600
Sep 8, 2026
47.76
47.83
47.49
47.49
47.49
7,300
Sep 4, 2026
47.58
47.75
47.33
47.54
47.54
34,200
Sep 3, 2026
46.89
47.22
46.52
47.15
47.15
13,900
Sep 2, 2026
46.62
46.87
46.43
46.79
46.79
8,500
Sep 1, 2026
47.02
47.02
46.44
46.59
46.59
17,700
Aug 31, 2026
47.33
47.33
46.91
47.17
47.17
4,700
Aug 28, 2026
47.80
47.80
46.94
47.11
47.11
4,300
Aug 27, 2026
47.65
47.89
47.62
47.86
47.86
8,600
Aug 26, 2026
46.93
47.44
46.93
47.31
47.31
4,900
Aug 25, 2026
47.04
47.04
46.60
46.86
46.86
4,300
Aug 24, 2026
46.86
46.86
46.57
46.66
46.66
6,000
Aug 21, 2026
47.31
47.31
47.10
47.25
47.25
3,300
Aug 20, 2026
47.13
47.29
46.92
47.03
47.03
6,800
Aug 19, 2026
48.43
48.43
47.53
47.53
47.53
70,500
Aug 18, 2026
48.18
48.19
47.88
47.88
47.88
5,200
Aug 17, 2026
49.81
49.86
49.32
49.37
49.37
8,200
Aug 14, 2026
49.76
49.93
49.32
49.50
49.50
4,100
Aug 13, 2026
49.74
50.09
49.71
49.81
49.81
4,100
Aug 12, 2026
50.02
50.02
49.63
49.76
49.76
4,000
Aug 11, 2026
49.40
49.69
49.04
49.24
49.24
7,700
Aug 10, 2026
49.66
49.66
49.10
49.14
49.14
9,400
Aug 7, 2026
49.08
49.62
49.08
49.52
49.52
17,300
Aug 6, 2026
48.91
48.91
48.23
48.37
48.37
27,900
Aug 5, 2026
49.05
49.05
48.20
48.37
48.37
5,300
Aug 4, 2026
47.99
48.99
47.99
48.83
48.83
14,100
Aug 3, 2026
46.44
47.25
46.44
47.19
47.19
10,500
Jul 31, 2026
46.67
46.77
46.10
46.53
46.53
8,600
Jul 30, 2026
45.26
45.82
45.26
45.82
45.82
24,100
Jul 29, 2026
44.60
45.12
44.11
44.11
44.11
6,200
Jul 28, 2026
44.57
45.29
44.15
45.03
45.03
7,200
Jul 27, 2026
45.63
45.67
44.67
45.27
45.27
15,000
Jul 24, 2026
45.48
45.48
44.76
44.82
44.82
169,400
Jul 23, 2026
45.42
45.86
45.12
45.38
45.38
13,500
Jul 22, 2026
46.79
47.30
46.79
46.92
46.92
140,000
Jul 21, 2026
46.90
47.22
46.65
46.99
46.99
3,900
Jul 20, 2026
45.95
46.19
45.51
45.53
45.53
8,200
Jul 17, 2026
45.10
46.17
45.09
46.00
46.00
6,800
Jul 16, 2026
46.05
46.42
45.96
46.22
46.22
5,900
Jul 15, 2026
47.71
47.71
46.38
46.92
46.92
21,700
Jul 14, 2026
47.71
47.73
47.17
47.48
47.48
7,500
Jul 13, 2026
47.99
48.01
47.28
47.49
47.49
10,800
Jul 10, 2026
48.71
48.92
48.68
48.70
48.70
34,300
Jul 9, 2026
48.77
49.23
48.77
48.89
48.89
7,300
Jul 8, 2026
47.47
47.99
47.09
47.96
47.96
7,000
Jul 7, 2026
48.18
48.18
47.33
47.61
47.61
13,700
Jul 6, 2026
48.78
49.51
48.78
49.17
49.17
8,900
Jul 2, 2026
49.88
49.88
47.79
48.41
48.41
34,500
Jul 1, 2026
49.24
49.87
49.22
49.22
49.22
47,500
Jun 30, 2026
49.19
50.05
49.06
49.97
49.97
7,300
Jun 29, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
48.20
49.05
47.58
48.79
48.79
19,700
Jun 26, 2026
48.16
48.38
47.67
47.67
47.59
8,800
Jun 25, 2026
50.36
50.36
49.12
49.14
49.06
5,600
Jun 24, 2026
48.86
49.33
48.52
48.91
48.83
16,500
Jun 23, 2026
49.46
49.87
49.01
49.22
49.14
25,700
Jun 22, 2026
51.16
52.11
51.16
51.56
51.47
12,000
Jun 18, 2026
50.45
51.28
50.45
51.28
51.19
11,800
Jun 17, 2026
50.66
50.67
49.44
49.44
49.36
5,200
Jun 16, 2026
51.31
51.45
50.17
50.17
50.09
38,000
Jun 15, 2026
52.09
52.14
51.37
51.58
51.49
19,400
Jun 12, 2026
50.34
51.08
49.92
50.48
50.40
125,400
Jun 11, 2026
48.92
50.59
48.69
50.35
50.27
33,900
Jun 10, 2026
49.33
49.88
48.12
48.20
48.12
16,200
Jun 9, 2026
51.21
51.24
48.01
50.05
49.97
17,200
Jun 8, 2026
50.62
51.31
50.56
50.72
50.64
8,200
Jun 5, 2026
51.73
51.73
49.34
49.50
49.42
16,100
Jun 4, 2026
52.77
53.70
52.63
53.19
53.10
13,900
Jun 3, 2026
53.80
53.80
53.33
53.56
53.47
22,900
Jun 2, 2026
52.26
53.80
52.22
53.80
53.71
53,300
Jun 1, 2026
51.01
51.77
50.88
51.52
51.43
19,900
May 29, 2026
51.71
51.84
51.06
51.24
51.15
30,800
May 28, 2026
51.29
51.93
50.88
51.54
51.45
11,000
May 27, 2026
52.54
52.54
50.96
51.15
51.06
29,000
May 26, 2026
51.81
52.31
51.43
52.27
52.18
40,500
May 22, 2026
49.73
50.51
49.69
50.38
50.30
43,500
May 21, 2026
48.23
49.07
48.14
49.00
48.92
30,800
May 20, 2026
46.81
48.16
46.81
48.16
48.08
24,800
May 19, 2026
46.08
46.74
45.74
46.22
46.14
16,100
May 18, 2026
47.18
47.18
46.56
46.83
46.75
19,300
May 15, 2026
46.39
47.25
46.26
46.85
46.77
55,900
May 14, 2026
47.74
47.86
47.49
47.70
47.62
10,100
May 13, 2026
47.28
47.70
46.93
47.56
47.48
11,900
May 12, 2026
47.33
47.33
46.04
46.76
46.68
9,800
May 11, 2026
47.78
48.00
47.71
48.00
47.92
40,900
May 8, 2026
46.99
47.61
46.81
47.58
47.50
21,300
May 7, 2026
46.95
47.03
46.24
46.24
46.16
97,400
May 6, 2026
46.04
46.62
45.96
46.57
46.49
25,800
May 5, 2026
45.32
45.90
45.32
45.90
45.82
8,400
May 4, 2026
45.06
45.29
44.64
44.78
44.70
16,400
May 1, 2026
44.71
44.88
44.60
44.79
44.72
42,700
Apr 30, 2026
43.77
44.59
43.57
44.59
44.51
27,800
Apr 29, 2026
43.03
43.24
42.77
43.13
43.06
4,000
Apr 28, 2026
43.16
43.33
42.37
42.70
42.63
15,900
Apr 27, 2026
44.53
44.53
43.93
44.01
43.94
10,000
Apr 24, 2026
44.17
44.78
44.08
44.53
44.46
42,000
Apr 23, 2026
43.59
44.10
43.24
43.63
43.56
6,500
Apr 22, 2026
43.69
43.79
43.42
43.56
43.49
10,300
Apr 21, 2026
43.57
43.89
43.09
43.18
43.11
11,900
Apr 20, 2026
43.00
43.36
43.00
43.28
43.21
6,400
Apr 17, 2026
42.66
43.40
42.58
43.03
42.95
15,800
Apr 16, 2026
41.46
41.88
41.46
41.78
41.71
13,900
Apr 15, 2026
41.03
41.28
40.90
41.22
41.15
21,600
Apr 14, 2026
40.82
41.21
40.82
41.16
41.09
7,800
Apr 13, 2026
39.73
40.50
39.73
40.50
40.43
7,500
Apr 10, 2026
40.08
40.21
39.75
39.86
39.79
9,700
Apr 9, 2026
39.58
39.85
39.35
39.85
39.78
9,200
Apr 8, 2026
39.70
39.88
39.57
39.59
39.53
14,800
Apr 7, 2026
37.79
37.93
37.24
37.85
37.78
10,900
Apr 6, 2026
37.55
38.08
37.55
38.01
37.95
9,200
Apr 2, 2026
36.90
37.60
36.90
37.60
37.53
4,900
Apr 1, 2026
37.76
37.90
37.49
37.62
37.55
11,800
Mar 31, 2026
36.19
37.27
36.18
37.27
37.21
8,400
Mar 30, 2026
36.74
36.74
35.49
35.64
35.58
7,400
Mar 27, 2026
37.31
37.31
36.45
36.46
36.40
5,400
Mar 26, 2026
38.08
38.42
37.57
37.57
37.50
3,900
Mar 25, 2026
38.52
38.68
38.25
38.51
38.45
4,000
Mar 24, 2026
37.26
38.11
37.26
37.85
37.79
12,900
Mar 23, 2026
37.75
38.25
37.68
37.86
37.80
10,500
Mar 20, 2026
37.94
37.94
36.92
37.09
37.03
11,900
Mar 19, 2026
37.31
38.33
37.31
38.08
38.02
12,700
Mar 18, 2026
38.22
38.44
37.90
37.95
37.89
12,000
Mar 17, 2026
38.26
38.76
38.25
38.46
38.40
88,400
Mar 16, 2026
38.08
38.34
38.00
38.17
38.10
54,400
Mar 13, 2026
38.09
38.09
37.34
37.47
37.40
5,700
Mar 12, 2026
38.27
38.27
37.56
37.65
37.59
8,800
Mar 11, 2026
38.46
38.75
38.24
38.43
38.37
6,600
Mar 10, 2026
38.57
38.99
38.38
38.47
38.41
11,200
Mar 9, 2026
37.40
38.62
37.09
38.50
38.43
5,200
Mar 6, 2026
38.10
38.44
38.04
38.16
38.10
54,600
Mar 5, 2026
39.32
39.32
38.30
38.66
38.59
18,500
Mar 4, 2026
39.26
39.30
38.81
39.24
39.17
19,400
Mar 3, 2026
39.01
39.37
38.39
38.91
38.84
14,900
Mar 2, 2026
39.52
40.53
39.52
40.53
40.46
22,300
Feb 27, 2026
40.43
40.70
40.21
40.61
40.55
11,700
Feb 26, 2026
41.11
41.15
40.63
40.92
40.85
24,800
Feb 25, 2026
40.81
40.99
40.62
40.92
40.85
5,800
Feb 24, 2026
40.47
40.67
40.41
40.53
40.47
10,900
Feb 23, 2026
40.24
40.27
39.55
39.66
39.59
7,800
Feb 20, 2026
39.84
40.42
39.84
40.30
40.24
10,500
Feb 19, 2026
39.88
39.97
39.56
39.80
39.73
45,700
Feb 18, 2026
40.38
40.50
39.94
40.19
40.12
17,000
Feb 17, 2026
39.38
39.90
39.13
39.73
39.66
14,700
Feb 13, 2026
39.09
39.95
39.09
39.80
39.74
9,300
Feb 12, 2026
40.35
40.44
39.06
39.20
39.13
10,300
Feb 11, 2026
40.29
40.30
40.07
40.21
40.14
4,800
Feb 10, 2026
39.55
39.87
39.47
39.66
39.59
102,000
Feb 9, 2026
38.91
39.60
38.91
39.46
39.39
18,200
Feb 6, 2026
38.34
38.88
38.25
38.85
38.78
13,800
Feb 5, 2026
37.92
38.11
37.76
37.80
37.74
10,500
Feb 4, 2026
37.90
38.51
37.64
37.90
37.84
46,300
Feb 3, 2026
37.89
37.89
36.83
37.24
37.18
51,600
Feb 2, 2026
37.32
38.33
37.32
38.00
37.93
8,900
Jan 30, 2026
38.15
38.34
37.65
37.65
37.59
5,100
Jan 29, 2026
38.69
38.69
37.70
38.42
38.35
9,400
Jan 28, 2026
38.53
38.63
38.45
38.56
38.49
6,700
Jan 27, 2026
38.48
38.50
38.34
38.44
38.38
8,900
Jan 26, 2026
38.15
38.39
38.12
38.26
38.20
26,200
Jan 23, 2026
38.42
38.42
38.00
38.13
38.06
6,000
Jan 22, 2026
38.52
38.73
38.45
38.61
38.55
74,200
Jan 21, 2026
37.55
38.28
37.55
38.15
38.09
5,200
Jan 20, 2026
37.34
37.60
37.02
37.12
37.05
13,100
Jan 16, 2026
38.22
38.33
38.04
38.08
38.02
16,700
Jan 15, 2026
38.28
38.45
38.14
38.15
38.09
44,000
Jan 14, 2026
37.83
37.98
37.67
37.89
37.83
8,800
Jan 13, 2026
37.99
38.16
37.94
38.04
37.98
34,100
Jan 12, 2026
37.69
37.96
37.60
37.88
37.82
7,900
Jan 9, 2026
37.99
38.17
37.79
38.03
37.97
9,300
Jan 8, 2026
37.54
37.88
37.50
37.81
37.74
8,900
Jan 7, 2026
38.65
38.65
37.96
38.06
38.00
9,900
Jan 6, 2026
37.87
38.72
37.87
38.71
38.64
10,800
Jan 5, 2026
37.66
38.13
37.66
37.81
37.75
9,800
Jan 2, 2026
37.36
37.63
37.30
37.45
37.39
11,900
Dec 31, 2025
37.26
37.26
36.86
36.96
36.89
6,400
Dec 30, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
37.36
37.51
37.24
37.26
37.19
16,200
Dec 29, 2025
37.37
37.53
37.19
37.33
37.12
15,900
Dec 26, 2025
37.51
37.56
37.41
37.56
37.34
28,400
Dec 24, 2025
37.41
37.55
37.40
37.53
37.32
4,200
Dec 23, 2025
37.56
37.60
37.39
37.51
37.29
7,800
Dec 22, 2025
37.66
37.90
37.64
37.71
37.50
10,400
Dec 19, 2025
37.26
37.55
37.26
37.47
37.26
7,500
Dec 18, 2025
37.37
37.43
37.03
37.10
36.89
9,000
Dec 17, 2025
37.56
37.91
36.86
36.93
36.72
33,500
Dec 16, 2025
37.60
37.82
37.32
37.53
37.31
6,600
Dec 15, 2025
38.13
38.34
37.73
37.73
37.52
7,500
Dec 12, 2025
38.72
38.72
37.84
37.94
37.73
8,600
Dec 11, 2025
38.78
39.06
38.60
38.95
38.73
12,600
Dec 10, 2025
38.30
38.96
38.30
38.94
38.72
6,200
Dec 9, 2025
38.16
38.53
38.16
38.41
38.19
8,200
Dec 8, 2025
38.52
38.52
38.21
38.28
38.06
39,400
Dec 5, 2025
38.12
38.73
38.12
38.56
38.34
6,000
Dec 4, 2025
37.68
37.98
37.67
37.88
37.66
11,900
Dec 3, 2025
36.86
37.55
36.86
37.55
37.34
27,200
Dec 2, 2025
36.47
37.02
36.47
36.78
36.57
7,900
Dec 1, 2025
36.20
36.65
36.15
36.35
36.14
57,500
Nov 28, 2025
36.44
36.67
36.44
36.64
36.43
70,500
Nov 26, 2025
36.00
36.52
35.99
36.34
36.13
20,000
Nov 25, 2025
35.52
36.03
35.37
35.99
35.79
26,900
Nov 24, 2025
35.32
35.75
35.21
35.68
35.48
9,000
Nov 21, 2025
34.33
35.32
34.20
35.13
34.93
10,500
Nov 20, 2025
35.67
35.77
34.23
34.34
34.14
12,100
Nov 19, 2025
35.02
35.30
34.86
35.13
34.93
15,700
Nov 18, 2025
34.87
35.24
34.78
35.04
34.84
14,100
Nov 17, 2025
36.01
36.11
35.13
35.31
35.10
15,100
Nov 14, 2025
36.17
36.50
36.09
36.18
35.97
19,300
Nov 13, 2025
37.07
37.07
36.25
36.44
36.23
24,800
Nov 12, 2025
37.26
37.45
37.10
37.19
36.98
8,100
Nov 11, 2025
37.05
37.12
36.92
37.03
36.82
7,000
Nov 10, 2025
37.25
37.36
37.08
37.09
36.88
8,200
Nov 7, 2025
36.35
36.87
36.12
36.87
36.66
29,800
Nov 6, 2025
37.45
37.45
36.88
37.08
36.86
9,000
Nov 5, 2025
37.24
37.87
37.20
37.73
37.52
13,900
Nov 4, 2025
37.59
37.59
37.11
37.21
37.00
29,900
Nov 3, 2025
38.56
38.56
38.25
38.45
38.23
59,500
Oct 31, 2025
38.65
38.65
38.32
38.61
38.39
58,100
