Global X Internet of Things ETF (SNSR)

Historical Prices For Global X Internet of Things ETF (SNSR)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	39.04	39.17	38.61	39.04	29,704	39.04
9/04/2025	37.96	38.54	37.96	38.43	24,439	38.43
9/03/2025	38.06	38.12	37.84	38.02	161,092	38.02
9/02/2025	37.54	37.91	37.47	37.80	19,455	37.80
8/29/2025	38.74	38.74	38.17	38.30	5,869	38.30
8/28/2025	38.85	38.95	38.74	38.82	10,246	38.82
8/27/2025	38.23	38.63	38.17	38.48	90,410	38.48
8/26/2025	37.97	38.36	37.96	38.23	8,286	38.23
8/25/2025	38.45	38.45	38.05	38.05	5,445	38.05
8/22/2025	37.37	38.69	37.37	38.45	13,139	38.45
8/21/2025	37.16	37.30	37.01	37.25	23,856	37.25
8/20/2025	37.50	37.50	36.99	37.37	19,789	37.37
8/19/2025	37.77	37.79	37.45	37.54	5,163	37.54
8/18/2025	37.40	37.86	37.40	37.85	52,890	37.85
8/15/2025	37.70	37.70	37.48	37.62	13,769	37.62
8/14/2025	37.60	37.83	37.50	37.83	10,823	37.83
8/13/2025	37.74	38.19	37.72	38.00	46,010	38.00
8/12/2025	36.97	37.51	36.97	37.51	3,806	37.51
8/11/2025	36.81	36.84	36.46	36.47	5,261	36.47
8/08/2025	36.60	37.02	36.60	36.94	18,478	36.94
8/07/2025	36.93	36.94	36.24	36.69	34,136	36.69
8/06/2025	36.36	36.63	36.02	36.57	22,187	36.57
8/05/2025	36.83	36.83	36.26	36.60	29,173	36.60
8/04/2025	36.40	36.81	36.27	36.81	29,495	36.81
8/01/2025	36.25	36.27	35.63	36.13	5,693	36.13
7/31/2025	37.44	37.64	36.73	36.73	32,668	36.73
7/30/2025	38.10	38.10	37.53	37.72	15,007	37.72
7/29/2025	38.08	38.11	37.75	38.11	15,249	38.11
7/28/2025	37.97	38.21	37.93	38.03	14,637	38.03
7/25/2025	37.63	37.98	37.59	37.98	12,962	37.98
7/24/2025	37.79	37.84	37.62	37.84	13,721	37.84
7/23/2025	38.29	38.75	38.15	38.75	38,697	38.75
7/22/2025	38.48	38.51	38.10	38.51	31,752	38.51
7/21/2025	38.79	39.03	38.65	38.65	15,260	38.65
7/18/2025	38.70	38.90	38.57	38.64	74,536	38.64
7/17/2025	38.15	38.58	38.15	38.52	12,554	38.52
7/16/2025	37.75	37.99	37.48	37.99	14,900	37.99
7/15/2025	38.26	38.26	37.62	37.62	30,131	37.62
7/14/2025	37.86	38.03	37.58	38.03	23,746	38.03
7/11/2025	38.35	38.39	38.09	38.13	47,793	38.13
7/10/2025	38.59	38.91	38.45	38.63	10,113	38.63
7/09/2025	38.44	38.58	38.09	38.58	5,840	38.58
7/08/2025	38.01	38.52	37.98	38.42	12,766	38.42
7/07/2025	38.23	38.49	37.82	37.82	26,012	37.82
7/03/2025	38.53	38.64	38.49	38.52	8,919	38.52
7/02/2025	37.80	38.42	37.80	38.42	26,387	38.42
7/01/2025	37.35	37.96	37.25	37.62	12,700	37.62
6/30/2025	37.42	37.76	37.42	37.76	12,439	37.76
6/27/2025	37.54	37.77	37.39	37.54	12,980	37.54
6/26/2025	37.26	37.47	37.13	37.39	17,317	37.34
6/25/2025	37.26	37.26	36.98	37.02	28,259	36.97
6/24/2025	36.63	37.37	36.63	37.18	32,866	37.13
6/23/2025	35.84	36.30	35.73	36.26	62,600	36.21
6/20/2025	36.30	36.30	35.77	35.86	22,633	35.81
6/18/2025	36.04	36.50	36.00	36.14	18,346	36.09
6/17/2025	36.21	36.41	36.00	36.02	21,377	35.97
6/16/2025	36.28	36.75	36.28	36.50	12,367	36.45
6/13/2025	36.30	36.52	35.94	35.98	12,444	35.93
6/12/2025	36.77	36.94	36.71	36.75	40,139	36.70
6/11/2025	37.28	37.30	36.78	36.86	31,492	36.81
6/10/2025	36.71	37.10	36.71	37.08	22,206	37.03
6/09/2025	36.49	37.00	36.49	36.71	53,512	36.66
6/06/2025	36.15	36.50	36.15	36.30	9,440	36.25