Skip to main content
Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.65
+0.03 (0.26%)
Nov 21, 2024, 11:47 AM EST - Market open

SPFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.649.649.609.629.62-0.36%23,730
Nov 19, 20249.699.699.649.669.660.05%15,371
Nov 18, 20249.669.699.659.659.65-0.21%30,340
Nov 15, 20249.659.689.649.679.67-0.10%30,866
Nov 14, 20249.689.749.689.689.68-0.21%24,431
Nov 13, 20249.769.769.709.709.70-0.10%42,603
Nov 12, 20249.799.799.699.719.71-0.92%46,339
Nov 11, 20249.799.859.799.809.80-0.20%32,254
Nov 8, 20249.749.839.749.829.820.82%79,263
Nov 7, 20249.729.749.679.749.740.74%44,292
Nov 6, 20249.639.729.639.679.67-0.38%25,844
Nov 5, 20249.589.719.589.719.710.52%56,574
Nov 4, 20249.559.679.559.669.611.10%34,160
Nov 1, 20249.599.599.559.559.51-0.26%16,399
Oct 31, 20249.569.639.569.589.53-0.48%108,813
Oct 30, 20249.619.689.609.629.580.11%67,435
Oct 29, 20249.599.639.559.619.57-0.11%76,991
Oct 28, 20249.599.679.599.629.58-0.16%23,824
Oct 25, 20249.709.709.649.649.59-0.37%7,374
Oct 24, 20249.629.699.629.679.63-0.01%15,719
Oct 23, 20249.679.709.639.679.63-0.59%45,105
Oct 22, 20249.649.749.649.739.680.31%22,136
Oct 21, 20249.789.789.689.709.65-0.92%26,645
Oct 18, 20249.829.839.799.799.74-0.05%24,753
Oct 17, 20249.809.839.789.809.75-0.35%27,561
Oct 16, 20249.829.869.829.839.780.09%21,709
Oct 15, 20249.789.849.789.829.770.41%28,970
Oct 14, 20249.779.819.749.789.730.08%41,074
Oct 11, 20249.729.779.719.779.730.38%22,378
Oct 10, 20249.769.779.719.749.69-0.08%72,526
Oct 9, 20249.789.789.729.749.70-0.07%31,704
Oct 8, 20249.739.759.679.759.700.72%21,736
Oct 7, 20249.729.729.689.689.63-0.72%35,598
Oct 4, 20249.769.779.729.759.70-0.10%38,218
Oct 3, 20249.789.789.749.769.71-0.56%35,197
Oct 2, 20249.769.829.759.829.720.31%31,192
Oct 1, 20249.839.839.729.799.690.40%72,813
Sep 30, 20249.859.859.759.759.65-0.92%26,117
Sep 27, 20249.849.889.849.849.74-0.09%14,396
Sep 26, 20249.869.869.829.859.750.31%42,855
Sep 25, 20249.799.849.799.829.72-0.10%27,199
Sep 24, 20249.809.849.799.839.730.09%23,650
Sep 23, 20249.819.839.809.829.720.07%36,229
Sep 20, 20249.739.839.739.819.720.50%48,714
Sep 19, 20249.779.819.769.769.670.10%50,132
Sep 18, 20249.749.809.719.759.660.31%49,167
Sep 17, 20249.699.759.699.729.630.26%35,323
Sep 16, 20249.669.709.649.709.600.83%42,333
Sep 13, 20249.579.639.579.629.530.47%40,341
Sep 12, 20249.589.589.539.579.480.21%42,018
Sep 11, 20249.469.559.469.559.460.53%41,120
Sep 10, 20249.509.539.469.509.41-20,226
Sep 9, 20249.489.519.469.509.410.79%17,780
Sep 6, 20249.449.519.399.439.34-0.31%29,918
Sep 5, 20249.409.489.409.469.37-0.21%35,374
Sep 4, 20249.419.499.419.489.340.46%66,915
Sep 3, 20249.439.479.429.439.30-0.14%36,766
Aug 30, 20249.489.509.449.459.31-0.32%6,270
Aug 29, 20249.479.499.479.489.340.32%31,562
Aug 28, 20249.439.489.439.459.31-0.05%19,769
Aug 27, 20249.399.469.399.459.32-0.21%22,483
Aug 26, 20249.459.489.439.479.340.53%28,491
Aug 23, 20249.359.439.359.429.290.43%50,858
Aug 22, 20249.349.409.349.389.25-0.13%56,581
Aug 21, 20249.399.409.379.399.260.29%58,303
Aug 20, 20249.379.379.359.379.230.15%29,620
Aug 19, 20249.399.399.359.359.220.33%34,342
Aug 16, 20249.239.339.239.329.190.76%34,325
Aug 15, 20249.219.299.219.259.12-0.11%45,139
Aug 14, 20249.209.269.209.269.130.55%24,941
Aug 13, 20249.149.219.149.219.080.87%20,341
Aug 12, 20249.199.219.139.139.00-0.65%47,149
Aug 9, 20249.179.229.139.199.060.44%38,483
Aug 8, 20249.209.209.139.159.020.11%29,525
Aug 7, 20249.189.189.119.149.010.55%42,285
Aug 6, 20249.029.149.029.098.960.89%34,304
Aug 5, 20249.119.118.979.018.88-2.28%86,000
Aug 2, 20249.269.269.179.229.04-0.65%38,971
Aug 1, 20249.269.289.259.289.100.22%37,297
Jul 31, 20249.279.309.269.269.08-0.05%29,715
Jul 30, 20249.269.299.259.279.090.05%40,338
Jul 29, 20249.279.299.259.269.08-0.05%46,476
Jul 26, 20249.269.299.269.279.090.34%17,706
Jul 25, 20249.249.279.239.239.060.25%25,182
Jul 24, 20249.319.319.219.219.04-1.17%31,964
Jul 23, 20249.359.369.329.329.14-0.43%21,439
Jul 22, 20249.389.409.359.369.180.27%49,766
Jul 19, 20249.339.349.339.349.16-0.11%11,674
Jul 18, 20249.369.399.329.359.17-0.21%38,316
Jul 17, 20249.369.409.359.379.19-0.21%41,035
Jul 16, 20249.409.429.379.399.210.27%104,880
Jul 15, 20249.389.389.339.369.180.05%73,642
Jul 12, 20249.339.379.329.369.180.27%50,757
Jul 11, 20249.249.339.239.339.151.19%39,596
Jul 10, 20249.199.229.169.229.040.60%19,806
Jul 9, 20249.229.229.179.178.99-0.51%38,272
Jul 8, 20249.249.269.219.219.04-0.46%66,793
Jul 5, 20249.269.269.239.269.08-0.05%9,798
Jul 3, 20249.199.269.199.269.080.42%31,430
Jul 2, 20249.189.229.189.229.000.39%62,170