Skip to main content

Global X Internet of Things ETF (NQ: SNSR )

35.75 +0.12 (+0.34%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 35.40 35.63 35.25 35.63 43,684 +0.26(+0.74%)
Dec 23, 2024 35.15 35.43 35.09 35.37 42,404 +0.15(+0.43%)
Dec 20, 2024 34.63 35.45 34.63 35.22 18,889 +0.35(+1.00%)
Dec 19, 2024 35.25 35.29 34.55 34.87 58,837 -0.14(-0.40%)
Dec 18, 2024 36.31 36.36 34.84 35.01 20,586 -1.20(-3.31%)
Dec 17, 2024 36.26 36.28 36.04 36.21 10,579 -0.22(-0.60%)
Dec 16, 2024 36.07 36.51 36.07 36.43 12,763 +0.09(+0.25%)
Dec 13, 2024 36.32 36.49 36.10 36.34 41,227 +0.05(+0.14%)
Dec 12, 2024 36.37 36.58 36.27 36.29 15,815 -0.33(-0.90%)
Dec 11, 2024 36.50 36.84 36.49 36.62 34,333 +0.40(+1.12%)
Dec 10, 2024 36.44 36.44 36.09 36.22 10,819 -0.26(-0.73%)
Dec 09, 2024 36.50 36.87 36.37 36.48 25,001 +0.05(+0.14%)
Dec 06, 2024 36.51 36.60 36.38 36.43 17,933 -0.20(-0.55%)
Dec 05, 2024 36.87 36.90 36.55 36.63 9,040 -0.25(-0.68%)
Dec 04, 2024 36.87 36.99 36.78 36.88 36,915 +0.18(+0.49%)
Dec 03, 2024 36.44 36.70 36.27 36.70 8,152 +0.08(+0.22%)
Dec 02, 2024 36.29 36.64 36.19 36.62 25,718 +0.45(+1.24%)
Nov 29, 2024 36.08 36.37 36.06 36.17 10,954 +0.10(+0.28%)
Nov 27, 2024 36.18 36.20 35.77 36.07 17,325 -0.16(-0.44%)
Nov 26, 2024 36.49 36.49 35.99 36.23 31,908 -0.11(-0.30%)
Nov 25, 2024 35.94 36.45 35.89 36.34 10,921 +0.66(+1.85%)
Nov 22, 2024 35.33 35.69 35.33 35.68 20,068 +0.32(+0.90%)
Nov 21, 2024 35.00 35.43 34.88 35.36 21,108 +0.47(+1.35%)
Nov 20, 2024 34.73 34.89 34.41 34.89 30,757 +0.01(+0.03%)
Nov 19, 2024 34.41 34.89 34.41 34.88 35,074 +0.12(+0.35%)
Nov 18, 2024 34.64 34.90 34.64 34.76 8,359 +0.20(+0.58%)
Nov 15, 2024 34.95 35.00 34.56 34.56 10,771 -0.54(-1.54%)
Nov 14, 2024 35.39 35.41 35.10 35.10 12,023 -0.26(-0.74%)
Nov 13, 2024 35.62 35.62 35.30 35.36 25,805 -0.48(-1.34%)
Nov 12, 2024 35.89 35.95 35.44 35.84 18,659 +0.01(+0.03%)
Nov 11, 2024 36.01 36.01 35.72 35.83 14,737 -0.26(-0.72%)
Nov 08, 2024 36.10 36.10 35.91 36.09 15,212 -0.19(-0.52%)
Nov 07, 2024 36.13 36.33 35.99 36.28 72,240 +0.28(+0.78%)
Nov 06, 2024 35.48 36.00 35.46 36.00 17,271 +1.22(+3.51%)
Nov 05, 2024 34.38 34.78 34.38 34.78 7,687 +0.46(+1.34%)
Nov 04, 2024 34.34 34.62 34.26 34.32 7,668 -0.01(-0.03%)
Nov 01, 2024 34.33 34.56 34.13 34.33 9,562 +0.25(+0.73%)
Oct 31, 2024 34.73 34.73 34.08 34.08 14,392 -0.94(-2.68%)
Oct 30, 2024 34.89 35.23 34.80 35.02 8,706 +0.02(+0.06%)
Oct 29, 2024 34.55 35.00 34.45 35.00 19,841 +0.46(+1.33%)
Oct 28, 2024 34.46 34.70 34.29 34.54 12,571 +0.08(+0.23%)
Oct 25, 2024 34.43 34.75 34.38 34.46 9,344 +0.08(+0.23%)
Oct 24, 2024 34.27 34.40 34.17 34.38 24,456 +0.25(+0.73%)
Oct 23, 2024 34.22 34.41 33.97 34.13 11,290 -0.32(-0.93%)
Oct 22, 2024 34.39 34.47 34.25 34.45 13,732 -0.23(-0.66%)
Oct 21, 2024 34.77 34.84 34.40 34.68 15,506 -0.23(-0.66%)
Oct 18, 2024 34.99 35.08 34.55 34.91 75,992 -0.04(-0.11%)
Oct 17, 2024 35.23 35.23 34.82 34.95 14,611 +0.15(+0.43%)
Oct 16, 2024 34.87 34.96 34.77 34.80 11,144 +0.18(+0.52%)
Oct 15, 2024 35.24 35.30 34.61 34.62 12,371 -0.65(-1.84%)
Oct 14, 2024 35.02 35.31 34.89 35.27 11,662 +0.21(+0.60%)
Oct 11, 2024 34.55 35.06 34.44 35.06 14,219 +0.52(+1.51%)
Oct 10, 2024 34.39 34.65 34.36 34.54 12,113 -0.13(-0.37%)
Oct 09, 2024 34.31 34.72 34.26 34.67 19,928 +0.37(+1.08%)
Oct 08, 2024 34.34 34.44 34.14 34.30 17,873 +0.04(+0.12%)
Oct 07, 2024 34.22 34.34 34.04 34.26 26,972 -0.21(-0.61%)
Oct 04, 2024 34.51 34.56 34.34 34.47 15,559 +0.44(+1.29%)
Oct 03, 2024 34.03 34.27 33.91 34.03 11,675 -0.23(-0.67%)
Oct 02, 2024 34.07 34.50 34.03 34.26 57,962 +0.13(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.