SNSR - Global X Internet of Things ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201919.1819.2518.8018.8618.8630,300
Aug 22, 201919.4519.4819.2819.3919.3910,400
Aug 21, 201919.3519.4619.3519.4019.4020,200
Aug 20, 201919.2819.4119.2319.2519.2510,600
Aug 19, 201919.3719.3819.2619.3219.3219,400
Aug 16, 201918.8719.0518.8319.0319.0360,700
Aug 15, 201918.7818.7818.6118.6318.6314,800
Aug 14, 201919.0319.0318.7018.8218.8237,300
Aug 13, 201918.9419.4318.9019.4119.4119,000
Aug 12, 201919.2319.2318.9018.9018.9025,600
Aug 09, 201919.5519.5519.2719.4119.4116,600
Aug 08, 201919.3819.5719.3219.5519.5524,200
Aug 07, 201919.0319.2518.8919.2319.2325,200
Aug 06, 201919.0619.2419.0119.1819.1831,100
Aug 05, 201919.2619.2618.8718.9118.9142,300
Aug 02, 201919.7619.7619.3619.4519.4518,900
Aug 01, 201920.2420.4219.7719.7719.7741,300
Jul 31, 201920.6720.7520.1520.3220.3227,100
Jul 30, 201920.4420.5520.4220.5120.5114,000
Jul 29, 201920.5720.5720.4120.5720.5726,100
Jul 26, 201920.5420.6020.4620.6020.6012,200
Jul 25, 201920.6020.6020.4520.4720.4717,900
Jul 24, 201920.3620.6620.3420.6220.6238,100
Jul 23, 201920.2420.3420.1420.2820.2819,600
Jul 22, 201920.0320.1420.0020.0820.0824,300
Jul 19, 201919.9620.0319.9519.9819.9816,500
Jul 18, 201919.8819.9119.7319.8919.8920,600
Jul 17, 201920.0220.0219.8519.8519.8519,100
Jul 16, 201919.9720.0319.8820.0020.0022,600
Jul 15, 201920.0220.0219.9219.9519.9519,100
Jul 12, 201919.8520.0419.8320.0420.0439,400
Jul 11, 201919.8919.8919.7519.8219.8213,300
Jul 10, 201919.8720.0019.8019.8619.8630,700
Jul 09, 201919.6619.7219.6619.7019.7017,700
Jul 08, 201919.8219.8519.7219.7819.7814,700
Jul 05, 201919.9519.9519.6919.8219.8226,700
Jul 03, 201919.9519.9919.8619.9819.9810,400
Jul 02, 201920.1220.1219.9419.9419.9489,400
Jul 01, 201920.1920.1920.0020.1220.1244,000
Jun 28, 201919.7919.8519.7819.8019.8020,000
Jun 27, 201919.5719.7819.5719.6719.6721,400
Jun 27, 20190.081 Dividend
Jun 26, 201919.5019.6619.5019.6319.549,700
Jun 25, 201919.7019.7019.4119.4519.3717,800
Jun 24, 201919.7619.8119.6519.6919.6130,300
Jun 21, 201919.8119.8519.7019.7019.6220,200
Jun 20, 201919.9019.9319.7819.8619.7851,700
Jun 19, 201919.6319.6519.5219.6119.5328,700
Jun 18, 201919.2919.6519.2919.4519.3725,400
Jun 17, 201919.1719.2719.1119.1719.0922,700
Jun 14, 201919.2919.2919.1019.1619.0841,300
Jun 13, 201919.3419.4019.2719.3419.2616,100
Jun 12, 201919.2819.3019.2019.2619.1818,400
Jun 11, 201919.4119.4819.2519.3419.2634,800
Jun 10, 201919.0019.3918.8819.2519.1746,600
Jun 07, 201918.6918.8718.6918.8718.7945,400
Jun 06, 201918.5818.6518.4418.5718.4916,800
Jun 05, 201918.8318.8318.5018.6518.5712,300
Jun 04, 201918.4218.8118.3518.8118.7323,000
Jun 03, 201918.1318.3218.1318.2218.1413,500
May 31, 201918.0318.0317.8317.9617.8912,900
May 30, 201917.9718.1117.9718.1018.039,100
May 29, 201917.8918.5617.7617.9217.8514,400
May 28, 201918.0918.1617.8917.9017.8314,900
May 24, 201918.0518.1217.9918.0918.0213,100
May 23, 201918.0818.0817.8217.9417.8737,400
May 22, 201918.3718.3718.2418.3418.2617,400
May 21, 201918.3218.5018.3218.4318.3527,900
May 20, 201918.2118.3218.1218.1218.0524,600
May 17, 201918.7718.8518.5318.5318.4525,500
May 16, 201918.9319.0518.8618.8918.8121,900
May 15, 201918.7019.0418.6519.0018.9224,900
May 14, 201918.4718.8318.4718.7318.6520,800
May 13, 201918.8818.8818.4018.4018.3239,500
May 10, 201919.1619.2918.9219.2919.2127,400
May 09, 201919.1019.2318.8919.2319.1542,000
May 08, 201919.5219.6119.4119.4119.3326,700
May 07, 201919.6519.6819.3519.4619.3850,200
May 06, 201919.5619.8519.5119.8519.7730,200
May 03, 201919.8120.0019.7620.0019.9215,000
May 02, 201919.6719.8819.6219.7319.6530,900
May 01, 201919.9619.9619.7619.8019.7112,100
Apr 30, 201919.7519.9219.7319.8419.7633,900
Apr 29, 201919.6819.7019.6419.6919.6134,200
Apr 26, 201919.5119.8019.4619.8019.7218,000
Apr 25, 201919.8019.8019.5019.6219.5420,200
Apr 24, 201919.7619.9719.7519.7919.7131,300
Apr 23, 201919.5719.7219.5419.7019.6244,300
Apr 22, 201919.5919.5919.4819.5619.4826,400
Apr 18, 201919.6619.6619.4119.6119.5369,400
Apr 17, 201919.7319.7519.4719.6019.5224,900
Apr 16, 201919.3019.5519.3019.5019.4240,800
Apr 15, 201919.3419.3419.2219.2719.1953,700
Apr 12, 201919.2219.3519.2119.3419.2630,100
Apr 11, 201919.1619.1819.1019.1319.0516,700
Apr 10, 201918.9319.1418.9319.1419.0622,200
Apr 09, 201919.1019.1018.9919.0018.9213,700
Apr 08, 201919.0819.0919.0019.0919.018,400
Apr 05, 201919.0619.1219.0219.1219.0418,600
Apr 04, 201918.9019.0018.8818.9318.8515,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...