Daily trading records

Global X Internet of Things ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Global X Internet of Things ETF.

The verified trading-day record runs from July 6, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Global X Internet of Things ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Global X Internet of Things ETF's price trend and period performance.

The chart connects verified session closes from July 2, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.23%

From the September 21, 2026 close of $48.9097 to $49.02 on September 28, 2026.

20-session performance

+4.06%

From the August 28, 2026 close of $47.108 to $49.02 on September 28, 2026.

60-session performance

+1.25%

From the July 2, 2026 close of $48.4135 to $49.02 on September 28, 2026.

Global X Internet of Things ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$49.25$49.25$48.48$49.024,326-$0.5581 (-1.13%)
$49.33$49.70$49.19$49.578111,398+$0.4587 (+0.93%)
$48.715$49.1194$48.715$49.11945,751-$0.0853 (-0.17%)
$49.385$49.385$49.055$49.20472,886-$0.1953 (-0.40%)
$48.97$49.67$48.97$49.4032,335+$0.4903 (+1.00%)
$48.51$48.99$48.51$48.909712,055+$1.3097 (+2.75%)
$47.61$47.61$47.355$47.603,204+$0.1806 (+0.38%)
$47.395$47.5799$47.25$47.41945,128+$0.6682 (+1.43%)
$47.30$47.425$46.51$46.75124,379-$0.0338 (-0.07%)
$46.51$46.885$46.41$46.78542,078+$0.2977 (+0.64%)
$46.48$46.755$46.276$46.48735,415-$1.3177 (-2.76%)
$47.38$48.03$47.38$47.8056,445+$1.0031 (+2.14%)
$46.48$46.9499$46.48$46.80194,906-$0.2631 (-0.56%)
$47.255$47.62$46.94$47.0659,636-$0.42 (-0.88%)
$47.76$47.83$47.485$47.4857,270-$0.055 (-0.12%)
$47.58$47.7479$47.33$47.5434,186+$0.39 (+0.83%)
$46.89$47.22$46.52$47.1513,926+$0.36 (+0.77%)
$46.62$46.8678$46.43$46.798,511+$0.20 (+0.43%)
$47.02$47.02$46.44$46.5917,743-$0.5801 (-1.23%)
$47.33$47.33$46.91$47.17014,732+$0.0621 (+0.13%)
$47.80$47.80$46.94$47.1084,256-$0.7495 (-1.57%)
$47.65$47.89$47.62$47.85758,628+$0.5525 (+1.17%)
$46.93$47.44$46.93$47.3054,879+$0.4489 (+0.96%)
$47.04$47.04$46.60$46.85614,334+$0.1961 (+0.42%)
$46.86$46.86$46.57$46.666,025-$0.5942 (-1.26%)
$47.31$47.31$47.095$47.25423,308+$0.2242 (+0.48%)
$47.13$47.2858$46.925$47.036,794-$0.5041 (-1.06%)
$48.43$48.43$47.5341$47.534170,477-$0.3459 (-0.72%)
$48.18$48.185$47.88$47.885,216-$1.49 (-3.02%)
$49.81$49.86$49.32$49.378,180-$0.1294 (-0.26%)
$49.76$49.93$49.32$49.49944,127-$0.3075 (-0.62%)
$49.74$50.0899$49.7101$49.80694,094+$0.0457 (+0.09%)
$50.02$50.02$49.635$49.76123,997+$0.5159 (+1.05%)
$49.40$49.69$49.0405$49.24537,671+$0.1019 (+0.21%)
$49.66$49.66$49.10$49.14349,390-$0.3766 (-0.76%)
$49.08$49.62$49.08$49.5217,345+$1.15 (+2.38%)
$48.91$48.91$48.2301$48.3727,914+$0.0051 (+0.01%)
$49.05$49.05$48.20$48.36495,285-$0.4651 (-0.95%)
$47.99$48.99$47.99$48.8314,072+$1.6403 (+3.48%)
$46.441$47.25$46.441$47.189710,504+$0.6572 (+1.41%)
$46.67$46.7679$46.10$46.53258,553+$0.709 (+1.55%)
$45.26$45.8235$45.26$45.823524,117+$1.7135 (+3.88%)
$44.60$45.1244$44.11$44.116,163-$0.9248 (-2.05%)
$44.57$45.2899$44.15$45.03487,240-$0.2352 (-0.52%)
$45.63$45.67$44.674$45.2714,984+$0.45 (+1.00%)
$45.48$45.48$44.76$44.82169,448-$0.5634 (-1.24%)
$45.42$45.86$45.121$45.383413,510-$1.5366 (-3.27%)
$46.79$47.30$46.79$46.92139,998-$0.0664 (-0.14%)
$46.90$47.2193$46.65$46.98643,854+$1.4564 (+3.20%)
$45.9518$46.19$45.51$45.538,195-$0.4657 (-1.01%)
$45.10$46.165$45.09$45.99576,769-$0.2227 (-0.48%)
$46.05$46.42$45.96$46.21845,922-$0.6997 (-1.49%)
$47.71$47.71$46.38$46.918121,693-$0.5639 (-1.19%)
$47.71$47.73$47.17$47.4827,475-$0.0058 (-0.01%)
$47.99$48.0099$47.28$47.487810,848-$1.2122 (-2.49%)
$48.71$48.92$48.6801$48.7034,335-$0.19 (-0.39%)
$48.77$49.23$48.77$48.897,327+$0.93 (+1.94%)
$47.47$47.99$47.09$47.967,023+$0.3464 (+0.73%)
$48.18$48.18$47.33$47.613613,722-$1.5527 (-3.16%)
$48.78$49.51$48.78$49.16638,878+$0.7528 (+1.55%)

Verified data

Trading days shown
60
Coverage start
July 6, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Global X Internet of Things ETF company profile.Review Global X Internet of Things ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Global X Internet of Things ETF's latest verified closing price?

Global X Internet of Things ETF closed at $49.02 on September 28, 2026.

What period does Global X Internet of Things ETF's price history cover?

The page shows 60 verified sessions from July 6, 2026 through September 28, 2026.

What data is included in Global X Internet of Things ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Global X Internet of Things ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Global X Internet of Things ETF's daily prices?

Daily aggregate prices are provided by Polygon.