Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
8.79
-0.13 (-1.47%)
At close: Mar 20, 2026, 4:00 PM EDT
8.79
0.00 (0.00%)
After-hours: Mar 20, 2026, 4:10 PM EDT
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.90 | 8.91 | 8.79 | 8.79 | - | -1.47% | 54,978 |
| Mar 19, 2026 | 8.90 | 8.93 | 8.88 | 8.92 | 8.92 | -0.04% | 28,553 |
| Mar 18, 2026 | 8.90 | 8.97 | 8.90 | 8.93 | 8.93 | -0.34% | 47,112 |
| Mar 17, 2026 | 8.96 | 8.98 | 8.95 | 8.96 | 8.96 | 0.45% | 31,535 |
| Mar 16, 2026 | 8.90 | 8.95 | 8.90 | 8.92 | 8.92 | 0.39% | 50,985 |
| Mar 13, 2026 | 8.95 | 8.97 | 8.87 | 8.88 | 8.88 | -0.02% | 29,530 |
| Mar 12, 2026 | 8.96 | 8.96 | 8.86 | 8.88 | 8.88 | -1.04% | 60,037 |
| Mar 11, 2026 | 9.09 | 9.09 | 8.96 | 8.98 | 8.98 | -0.52% | 22,085 |
| Mar 10, 2026 | 8.99 | 9.07 | 8.99 | 9.02 | 9.02 | -0.31% | 54,324 |
| Mar 9, 2026 | 9.01 | 9.05 | 8.92 | 9.05 | 9.05 | 0.27% | 35,192 |
| Mar 6, 2026 | 9.06 | 9.09 | 9.02 | 9.03 | 9.03 | -1.03% | 20,006 |
| Mar 5, 2026 | 9.22 | 9.22 | 9.08 | 9.12 | 9.12 | -0.38% | 24,186 |
| Mar 4, 2026 | 9.22 | 9.22 | 9.12 | 9.16 | 9.16 | 0.83% | 12,602 |
| Mar 3, 2026 | 9.16 | 9.16 | 9.02 | 9.08 | 9.08 | -0.82% | 23,936 |
| Mar 2, 2026 | 9.15 | 9.17 | 9.11 | 9.16 | 9.16 | -0.27% | 23,043 |
| Feb 27, 2026 | 9.24 | 9.24 | 9.15 | 9.18 | 9.13 | -1.18% | 59,139 |
| Feb 26, 2026 | 9.38 | 9.38 | 9.25 | 9.29 | 9.24 | -0.21% | 23,065 |
| Feb 25, 2026 | 9.25 | 9.37 | 9.25 | 9.31 | 9.26 | 0.27% | 28,201 |
| Feb 24, 2026 | 9.20 | 9.30 | 9.20 | 9.29 | 9.23 | 0.38% | 43,850 |
| Feb 23, 2026 | 9.31 | 9.32 | 9.25 | 9.25 | 9.20 | -0.86% | 24,776 |
| Feb 20, 2026 | 9.31 | 9.38 | 9.31 | 9.33 | 9.28 | -0.16% | 25,643 |
| Feb 19, 2026 | 9.45 | 9.45 | 9.31 | 9.35 | 9.29 | -0.48% | 107,217 |
| Feb 18, 2026 | 9.44 | 9.44 | 9.37 | 9.39 | 9.34 | 0.10% | 33,713 |
| Feb 17, 2026 | 9.30 | 9.41 | 9.30 | 9.38 | 9.33 | 0.55% | 44,859 |
| Feb 13, 2026 | 9.30 | 9.35 | 9.30 | 9.33 | 9.28 | 0.43% | 35,202 |
| Feb 12, 2026 | 9.45 | 9.45 | 9.27 | 9.29 | 9.24 | -0.96% | 26,870 |
| Feb 11, 2026 | 9.37 | 9.42 | 9.37 | 9.38 | 9.33 | -0.32% | 24,966 |
| Feb 10, 2026 | 9.43 | 9.43 | 9.37 | 9.41 | 9.36 | 0.59% | 71,667 |
| Feb 9, 2026 | 9.25 | 9.38 | 9.25 | 9.36 | 9.30 | 0.48% | 57,730 |
| Feb 6, 2026 | 9.27 | 9.40 | 9.26 | 9.31 | 9.26 | 0.87% | 57,844 |
| Feb 5, 2026 | 9.35 | 9.35 | 9.22 | 9.23 | 9.18 | -1.60% | 63,618 |
| Feb 4, 2026 | 9.25 | 9.38 | 9.25 | 9.38 | 9.33 | 1.31% | 50,225 |
| Feb 3, 2026 | 9.35 | 9.37 | 9.23 | 9.26 | 9.21 | -0.97% | 35,798 |
| Feb 2, 2026 | 9.37 | 9.42 | 9.31 | 9.35 | 9.30 | -0.95% | 94,024 |
| Jan 30, 2026 | 9.40 | 9.45 | 9.40 | 9.44 | 9.34 | -0.11% | 44,969 |
| Jan 29, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.35 | -0.82% | 33,017 |
| Jan 28, 2026 | 9.50 | 9.55 | 9.50 | 9.53 | 9.43 | -0.06% | 54,224 |
| Jan 27, 2026 | 9.52 | 9.57 | 9.52 | 9.53 | 9.43 | 0.02% | 45,400 |
| Jan 26, 2026 | 9.62 | 9.62 | 9.52 | 9.53 | 9.43 | -0.29% | 18,321 |
| Jan 23, 2026 | 9.56 | 9.61 | 9.56 | 9.56 | 9.46 | -0.42% | 57,464 |
| Jan 22, 2026 | 9.55 | 9.65 | 9.55 | 9.60 | 9.50 | 0.41% | 18,261 |
| Jan 21, 2026 | 9.54 | 9.58 | 9.52 | 9.56 | 9.46 | 0.85% | 84,526 |
| Jan 20, 2026 | 9.50 | 9.53 | 9.45 | 9.48 | 9.38 | -0.71% | 73,164 |
| Jan 16, 2026 | 9.58 | 9.58 | 9.55 | 9.55 | 9.45 | -0.65% | 34,298 |
| Jan 15, 2026 | 9.65 | 9.65 | 9.60 | 9.61 | 9.51 | - | 37,214 |
| Jan 14, 2026 | 9.59 | 9.62 | 9.57 | 9.61 | 9.51 | 0.08% | 20,782 |
| Jan 13, 2026 | 9.58 | 9.62 | 9.58 | 9.60 | 9.50 | 0.07% | 36,261 |
| Jan 12, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.50 | -0.05% | 17,306 |
| Jan 9, 2026 | 9.56 | 9.60 | 9.55 | 9.60 | 9.50 | 0.51% | 20,736 |
| Jan 8, 2026 | 9.51 | 9.56 | 9.51 | 9.55 | 9.45 | -0.09% | 38,986 |