NASDAQ:SNSR
Global X Internet of Things Thematic ETF Price (Quote)
$34.19
-0.560 (-1.61%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.96 | $36.54 | Wednesday, 1st May 2024 SNSR stock ended at $34.19. This is 1.61% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.76% from a day low at $34.18 to a day high of $34.78. |
| 90 days | $32.96 | $36.93 | |
| 52 weeks | $27.94 | $36.93 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $34.25 | $34.78 | $34.18 | $34.19 | 6 674 |
| Apr 30, 2024 | $35.11 | $35.34 | $34.75 | $34.75 | 16 162 |
| Apr 29, 2024 | $34.78 | $35.12 | $34.78 | $35.09 | 17 923 |
| Apr 26, 2024 | $34.54 | $34.83 | $34.48 | $34.65 | 83 072 |
| Apr 25, 2024 | $34.15 | $34.70 | $34.11 | $34.70 | 26 615 |
| Apr 24, 2024 | $34.39 | $34.71 | $34.23 | $34.53 | 34 240 |
| Apr 23, 2024 | $33.36 | $33.98 | $33.25 | $33.97 | 12 997 |
| Apr 22, 2024 | $33.17 | $33.51 | $32.96 | $33.23 | 15 534 |
| Apr 19, 2024 | $33.46 | $33.55 | $32.99 | $33.15 | 11 915 |
| Apr 18, 2024 | $33.87 | $34.06 | $33.61 | $33.76 | 11 682 |
| Apr 17, 2024 | $34.28 | $34.38 | $33.66 | $33.66 | 45 157 |
| Apr 16, 2024 | $34.10 | $34.29 | $33.84 | $34.06 | 21 010 |
| Apr 15, 2024 | $34.76 | $34.77 | $34.16 | $34.22 | 8 133 |
| Apr 12, 2024 | $35.04 | $35.21 | $34.56 | $34.67 | 15 541 |
| Apr 11, 2024 | $35.42 | $35.59 | $35.03 | $35.59 | 23 735 |
| Apr 10, 2024 | $35.36 | $35.55 | $35.04 | $35.18 | 16 146 |
| Apr 09, 2024 | $35.84 | $36.09 | $35.65 | $36.09 | 12 933 |
| Apr 08, 2024 | $35.60 | $35.92 | $35.52 | $35.80 | 11 792 |
| Apr 05, 2024 | $35.15 | $35.59 | $35.15 | $35.57 | 38 539 |
| Apr 04, 2024 | $36.03 | $36.18 | $35.05 | $35.06 | 8 292 |
| Apr 03, 2024 | $35.49 | $35.79 | $35.32 | $35.59 | 11 670 |
| Apr 02, 2024 | $35.65 | $35.72 | $35.33 | $35.42 | 25 395 |
| Apr 01, 2024 | $36.23 | $36.54 | $35.97 | $35.97 | 29 862 |
| Mar 28, 2024 | $36.35 | $36.46 | $36.19 | $36.23 | 20 080 |
| Mar 27, 2024 | $36.09 | $36.37 | $35.99 | $36.37 | 10 958 |
