Skip to main content
Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.28
-0.01 (-0.12%)
Feb 21, 2025, 3:54 PM EST - Market closed

SPFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.319.339.279.289.28-0.12%58,491
Feb 20, 20259.359.369.269.309.30-0.38%37,261
Feb 19, 20259.319.359.289.339.33-0.06%64,272
Feb 18, 20259.329.369.329.349.34-0.04%48,230
Feb 14, 20259.349.379.339.349.340.52%17,616
Feb 13, 20259.259.329.259.299.290.84%10,722
Feb 12, 20259.209.239.169.229.22-0.27%15,744
Feb 11, 20259.209.289.209.249.24-0.38%34,147
Feb 10, 20259.279.319.279.289.28-0.27%28,906
Feb 7, 20259.329.339.269.309.300.11%24,118
Feb 6, 20259.369.389.289.299.29-0.43%23,135
Feb 5, 20259.319.349.289.339.330.54%8,984
Feb 4, 20259.239.299.239.289.280.32%47,667
Feb 3, 20259.329.329.249.259.25-1.70%46,951
Jan 31, 20259.549.549.389.419.36-0.48%31,128
Jan 30, 20259.459.499.449.469.410.48%20,440
Jan 29, 20259.449.489.389.419.36-0.58%33,905
Jan 28, 20259.489.499.449.479.42-0.16%17,420
Jan 27, 20259.469.499.449.489.430.26%45,678
Jan 24, 20259.439.489.439.469.410.21%28,227
Jan 23, 20259.379.469.379.449.39-0.21%37,337
Jan 22, 20259.459.499.449.469.41-0.37%38,418
Jan 21, 20259.389.529.389.499.440.96%25,126
Jan 17, 20259.409.439.399.409.350.05%28,460
Jan 16, 20259.339.439.339.409.350.11%16,401
Jan 15, 20259.239.409.239.399.342.18%31,886
Jan 14, 20259.099.199.099.199.141.10%25,420
Jan 13, 20259.099.129.079.099.04-0.65%30,700
Jan 10, 20259.239.239.139.149.10-1.44%33,283
Jan 8, 20259.339.339.279.289.23-0.62%23,437
Jan 7, 20259.519.519.349.349.29-1.73%44,882
Jan 6, 20259.459.519.459.509.450.16%38,933
Jan 3, 20259.449.509.449.499.441.12%25,872
Jan 2, 20259.309.399.309.389.331.30%29,971
Dec 31, 20249.269.329.259.269.21-0.11%41,163
Dec 30, 20249.209.289.209.279.22-0.38%43,584
Dec 27, 20249.359.369.309.319.17-0.53%37,365
Dec 26, 20249.369.379.349.369.22-0.16%41,884
Dec 24, 20249.369.389.359.379.24-0.16%15,444
Dec 23, 20249.379.449.379.399.25-0.05%55,499
Dec 20, 20249.379.459.379.399.260.21%65,241
Dec 19, 20249.429.429.369.379.24-0.46%90,721
Dec 18, 20249.569.599.419.419.28-1.55%69,728
Dec 17, 20249.599.599.529.569.42-0.04%48,453
Dec 16, 20249.549.599.549.579.43-0.10%81,551
Dec 13, 20249.639.639.559.589.44-0.47%48,386
Dec 12, 20249.629.689.629.629.48-0.72%27,181
Dec 11, 20249.749.749.679.699.55-0.10%39,037
Dec 10, 20249.729.729.659.709.560.26%18,211
Dec 9, 20249.699.819.679.689.54-0.21%71,211
Dec 6, 20249.719.739.699.709.56-23,787
Dec 5, 20249.709.729.689.709.560.10%46,402
Dec 4, 20249.689.729.689.699.55-0.63%18,498
Dec 3, 20249.789.789.739.759.56-0.35%30,316
Dec 2, 20249.849.859.789.789.60-0.41%50,764
Nov 29, 20249.789.829.779.829.630.41%49,626
Nov 27, 20249.759.789.759.789.600.36%30,403
Nov 26, 20249.779.779.719.759.56-0.26%19,231
Nov 25, 20249.729.829.729.779.590.83%42,023
Nov 22, 20249.689.739.689.699.510.21%45,649
Nov 21, 20249.619.699.619.679.490.52%42,156
Nov 20, 20249.649.649.609.629.44-0.36%23,730
Nov 19, 20249.699.699.649.669.470.05%15,371
Nov 18, 20249.669.699.659.659.47-0.21%30,340
Nov 15, 20249.659.689.649.679.49-0.10%30,866
Nov 14, 20249.689.749.689.689.50-0.21%24,431
Nov 13, 20249.769.769.709.709.52-0.10%42,603
Nov 12, 20249.799.799.699.719.53-0.92%46,339
Nov 11, 20249.799.859.799.809.61-0.20%32,254
Nov 8, 20249.749.839.749.829.630.82%79,263
Nov 7, 20249.729.749.679.749.560.74%44,292
Nov 6, 20249.639.729.639.679.49-0.38%25,844
Nov 5, 20249.589.719.589.719.520.52%56,574
Nov 4, 20249.559.679.559.669.431.10%34,160
Nov 1, 20249.599.599.559.559.33-0.26%16,399
Oct 31, 20249.569.639.569.589.35-0.48%108,813
Oct 30, 20249.619.689.609.629.390.11%67,435
Oct 29, 20249.599.639.559.619.38-0.11%76,991
Oct 28, 20249.599.679.599.629.39-0.16%23,824
Oct 25, 20249.709.709.649.649.41-0.37%7,374
Oct 24, 20249.629.699.629.679.44-0.01%15,719
Oct 23, 20249.679.709.639.679.44-0.59%45,105
Oct 22, 20249.649.749.649.739.500.31%22,136
Oct 21, 20249.789.789.689.709.47-0.92%26,645
Oct 18, 20249.829.839.799.799.56-0.05%24,753
Oct 17, 20249.809.839.789.809.56-0.35%27,561
Oct 16, 20249.829.869.829.839.600.09%21,709
Oct 15, 20249.789.849.789.829.590.41%28,970
Oct 14, 20249.779.819.749.789.550.08%41,074
Oct 11, 20249.729.779.719.779.540.38%22,378
Oct 10, 20249.769.779.719.749.51-0.08%72,526
Oct 9, 20249.789.789.729.749.51-0.07%31,704
Oct 8, 20249.739.759.679.759.520.72%21,736
Oct 7, 20249.729.729.689.689.45-0.72%35,598
Oct 4, 20249.769.779.729.759.52-0.10%38,218
Oct 3, 20249.789.789.749.769.53-0.56%35,197
Oct 2, 20249.769.829.759.829.540.31%31,192
Oct 1, 20249.839.839.729.799.510.40%72,813
Sep 30, 20249.859.859.759.759.47-0.92%26,117
Sep 27, 20249.849.889.849.849.56-0.09%14,396