Skip to main content

GX Internet of Things ETF (NQ: SNSR )

36.23 -0.14 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 36.35 36.46 36.19 36.23 20,080 -0.14(-0.38%)
Mar 27, 2024 36.09 36.39 35.95 36.37 10,958 +0.47(+1.31%)
Mar 26, 2024 36.02 36.11 35.80 35.90 12,127 -0.05(-0.14%)
Mar 25, 2024 35.65 36.11 35.55 35.95 17,197 +0.00(+0.00%)
Mar 22, 2024 35.92 36.05 35.68 35.95 15,767 -0.22(-0.61%)
Mar 21, 2024 36.01 36.40 35.96 36.17 27,956 +0.44(+1.23%)
Mar 20, 2024 35.35 35.87 35.08 35.73 12,846 +0.38(+1.07%)
Mar 19, 2024 35.18 35.48 35.06 35.35 14,714 -0.28(-0.79%)
Mar 18, 2024 35.68 35.71 35.43 35.63 23,447 +0.30(+0.85%)
Mar 15, 2024 35.53 35.71 35.33 35.33 13,418 -0.31(-0.87%)
Mar 14, 2024 36.13 36.19 35.50 35.64 17,134 -0.47(-1.30%)
Mar 13, 2024 36.57 36.58 36.04 36.11 26,868 -0.46(-1.26%)
Mar 12, 2024 36.38 36.77 36.04 36.57 16,794 +0.25(+0.69%)
Mar 11, 2024 36.27 36.49 36.22 36.32 15,451 -0.10(-0.27%)
Mar 08, 2024 36.78 36.98 36.42 36.42 28,874 -0.36(-0.98%)
Mar 07, 2024 36.50 36.88 36.50 36.78 18,596 +0.30(+0.82%)
Mar 06, 2024 36.03 36.64 35.99 36.48 45,826 +0.78(+2.18%)
Mar 05, 2024 35.89 36.01 35.40 35.70 30,250 -0.40(-1.11%)
Mar 04, 2024 36.06 36.35 35.97 36.10 20,175 +0.08(+0.22%)
Mar 01, 2024 35.40 36.23 35.40 36.02 19,579 +0.64(+1.81%)
Feb 29, 2024 35.21 35.38 35.13 35.38 16,976 +0.39(+1.11%)
Feb 28, 2024 34.80 35.11 34.75 34.99 170,156 -0.22(-0.62%)
Feb 27, 2024 35.24 35.33 35.10 35.21 13,989 +0.15(+0.43%)
Feb 26, 2024 34.90 35.15 34.87 35.06 26,176 +0.32(+0.92%)
Feb 23, 2024 34.85 34.92 34.69 34.74 23,145 -0.06(-0.17%)
Feb 22, 2024 35.04 35.04 34.58 34.80 10,395 +0.42(+1.22%)
Feb 21, 2024 34.31 34.44 34.19 34.38 13,338 -0.06(-0.17%)
Feb 20, 2024 34.42 34.51 34.11 34.44 25,861 -0.09(-0.26%)
Feb 16, 2024 34.71 34.87 34.53 34.53 12,209 -0.57(-1.62%)
Feb 15, 2024 34.81 35.15 34.81 35.10 25,827 +0.61(+1.77%)
Feb 14, 2024 34.02 34.63 34.02 34.49 26,833 +0.69(+2.04%)
Feb 13, 2024 34.06 34.11 33.64 33.80 27,044 -1.06(-3.04%)
Feb 12, 2024 34.81 35.13 34.70 34.86 16,976 +0.16(+0.46%)
Feb 09, 2024 34.43 34.88 34.43 34.70 18,204 +0.25(+0.73%)
Feb 08, 2024 33.87 34.45 33.87 34.45 21,969 +0.70(+2.07%)
Feb 07, 2024 33.61 33.85 33.50 33.75 23,739 +0.27(+0.81%)
Feb 06, 2024 33.50 33.50 33.28 33.48 16,274 -0.18(-0.53%)
Feb 05, 2024 33.78 33.84 33.40 33.66 19,445 -0.22(-0.65%)
Feb 02, 2024 33.74 33.99 33.52 33.88 15,006 +0.06(+0.18%)
Feb 01, 2024 33.73 33.90 33.44 33.82 30,537 +0.37(+1.11%)
Jan 31, 2024 33.98 34.04 33.45 33.45 28,228 -0.62(-1.82%)
Jan 30, 2024 34.36 34.36 33.99 34.07 16,611 -0.29(-0.84%)
Jan 29, 2024 33.98 34.36 33.92 34.36 31,955 +0.29(+0.85%)
Jan 26, 2024 34.43 34.44 34.06 34.07 15,029 -0.41(-1.19%)
Jan 25, 2024 34.67 34.81 34.40 34.48 15,144 +0.11(+0.32%)
Jan 24, 2024 34.86 34.98 34.32 34.37 20,511 -0.27(-0.78%)
Jan 23, 2024 34.53 34.71 34.46 34.64 67,682 +0.18(+0.52%)
Jan 22, 2024 34.22 34.65 34.22 34.46 42,385 +0.41(+1.20%)
Jan 19, 2024 33.50 34.05 33.41 34.05 32,825 +0.64(+1.92%)
Jan 18, 2024 33.22 33.45 33.06 33.41 34,969 +0.52(+1.58%)
Jan 17, 2024 32.87 32.91 32.55 32.89 108,764 -0.45(-1.35%)
Jan 16, 2024 33.22 33.49 33.01 33.34 177,054 -0.36(-1.07%)
Jan 12, 2024 33.87 34.01 33.54 33.70 50,421 -0.01(-0.03%)
Jan 11, 2024 33.77 33.94 33.41 33.71 16,069 -0.14(-0.41%)
Jan 10, 2024 33.85 33.86 33.54 33.85 41,488 +0.03(+0.09%)
Jan 09, 2024 33.82 34.00 33.68 33.82 19,597 -0.38(-1.11%)
Jan 08, 2024 33.52 34.22 33.45 34.20 36,261 +0.81(+2.43%)
Jan 05, 2024 33.38 33.66 33.31 33.39 26,310 +0.01(+0.03%)
Jan 04, 2024 33.28 33.67 33.27 33.38 12,632 -0.29(-0.86%)
Jan 03, 2024 34.14 34.14 33.67 33.67 14,783 -0.86(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.