Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.61
-0.01 (-0.11%)
Oct 29, 2024, 3:59 PM EDT - Market closed
SPFF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 9.59 | 9.63 | 9.55 | 9.61 | 9.61 | -0.11% | 76,991 |
Oct 28, 2024 | 9.59 | 9.67 | 9.59 | 9.62 | 9.62 | -0.16% | 23,824 |
Oct 25, 2024 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | -0.37% | 7,374 |
Oct 24, 2024 | 9.62 | 9.69 | 9.62 | 9.67 | 9.67 | -0.01% | 15,719 |
Oct 23, 2024 | 9.67 | 9.70 | 9.63 | 9.67 | 9.67 | -0.59% | 45,105 |
Oct 22, 2024 | 9.64 | 9.74 | 9.64 | 9.73 | 9.73 | 0.31% | 22,136 |
Oct 21, 2024 | 9.78 | 9.78 | 9.68 | 9.70 | 9.70 | -0.92% | 26,645 |
Oct 18, 2024 | 9.82 | 9.83 | 9.79 | 9.79 | 9.79 | -0.05% | 24,753 |
Oct 17, 2024 | 9.80 | 9.83 | 9.78 | 9.80 | 9.80 | -0.35% | 27,561 |
Oct 16, 2024 | 9.82 | 9.86 | 9.82 | 9.83 | 9.83 | 0.09% | 21,709 |
Oct 15, 2024 | 9.78 | 9.84 | 9.78 | 9.82 | 9.82 | 0.41% | 28,970 |
Oct 14, 2024 | 9.77 | 9.81 | 9.74 | 9.78 | 9.78 | 0.08% | 41,074 |
Oct 11, 2024 | 9.72 | 9.77 | 9.71 | 9.77 | 9.77 | 0.38% | 22,378 |
Oct 10, 2024 | 9.76 | 9.77 | 9.71 | 9.74 | 9.74 | -0.08% | 72,526 |
Oct 9, 2024 | 9.78 | 9.78 | 9.72 | 9.74 | 9.74 | -0.07% | 31,704 |
Oct 8, 2024 | 9.73 | 9.75 | 9.67 | 9.75 | 9.75 | 0.72% | 21,736 |
Oct 7, 2024 | 9.72 | 9.72 | 9.68 | 9.68 | 9.68 | -0.72% | 35,598 |
Oct 4, 2024 | 9.76 | 9.77 | 9.72 | 9.75 | 9.75 | -0.10% | 38,218 |
Oct 3, 2024 | 9.78 | 9.78 | 9.74 | 9.76 | 9.76 | -0.56% | 35,197 |
Oct 2, 2024 | 9.76 | 9.82 | 9.75 | 9.82 | 9.77 | 0.31% | 31,192 |
Oct 1, 2024 | 9.83 | 9.83 | 9.72 | 9.79 | 9.74 | 0.40% | 72,813 |
Sep 30, 2024 | 9.85 | 9.85 | 9.75 | 9.75 | 9.70 | -0.92% | 26,117 |
Sep 27, 2024 | 9.84 | 9.88 | 9.84 | 9.84 | 9.79 | -0.09% | 14,396 |
Sep 26, 2024 | 9.86 | 9.86 | 9.82 | 9.85 | 9.80 | 0.31% | 42,855 |
Sep 25, 2024 | 9.79 | 9.84 | 9.79 | 9.82 | 9.77 | -0.10% | 27,199 |
Sep 24, 2024 | 9.80 | 9.84 | 9.79 | 9.83 | 9.78 | 0.09% | 23,650 |
Sep 23, 2024 | 9.81 | 9.83 | 9.80 | 9.82 | 9.77 | 0.07% | 36,229 |
Sep 20, 2024 | 9.73 | 9.83 | 9.73 | 9.81 | 9.76 | 0.50% | 48,714 |
Sep 19, 2024 | 9.77 | 9.81 | 9.76 | 9.76 | 9.71 | 0.10% | 50,132 |
Sep 18, 2024 | 9.74 | 9.80 | 9.71 | 9.75 | 9.70 | 0.31% | 49,167 |
Sep 17, 2024 | 9.69 | 9.75 | 9.69 | 9.72 | 9.67 | 0.26% | 35,323 |
Sep 16, 2024 | 9.66 | 9.70 | 9.64 | 9.70 | 9.65 | 0.83% | 42,333 |
Sep 13, 2024 | 9.57 | 9.63 | 9.57 | 9.62 | 9.57 | 0.47% | 40,341 |
Sep 12, 2024 | 9.58 | 9.58 | 9.53 | 9.57 | 9.53 | 0.21% | 42,018 |
Sep 11, 2024 | 9.46 | 9.55 | 9.46 | 9.55 | 9.51 | 0.53% | 41,120 |
Sep 10, 2024 | 9.50 | 9.53 | 9.46 | 9.50 | 9.46 | - | 20,226 |
Sep 9, 2024 | 9.48 | 9.51 | 9.46 | 9.50 | 9.46 | 0.79% | 17,780 |
Sep 6, 2024 | 9.44 | 9.51 | 9.39 | 9.43 | 9.38 | -0.31% | 29,918 |
Sep 5, 2024 | 9.40 | 9.48 | 9.40 | 9.46 | 9.41 | -0.21% | 35,374 |
Sep 4, 2024 | 9.41 | 9.49 | 9.41 | 9.48 | 9.39 | 0.46% | 66,915 |
Sep 3, 2024 | 9.43 | 9.47 | 9.42 | 9.43 | 9.34 | -0.14% | 36,766 |
Aug 30, 2024 | 9.48 | 9.50 | 9.44 | 9.45 | 9.36 | -0.32% | 6,270 |
Aug 29, 2024 | 9.47 | 9.49 | 9.47 | 9.48 | 9.39 | 0.32% | 31,562 |
Aug 28, 2024 | 9.43 | 9.48 | 9.43 | 9.45 | 9.36 | -0.05% | 19,769 |
Aug 27, 2024 | 9.39 | 9.46 | 9.39 | 9.45 | 9.36 | -0.21% | 22,483 |
Aug 26, 2024 | 9.45 | 9.48 | 9.43 | 9.47 | 9.38 | 0.53% | 28,491 |
Aug 23, 2024 | 9.35 | 9.43 | 9.35 | 9.42 | 9.33 | 0.43% | 50,858 |
Aug 22, 2024 | 9.34 | 9.40 | 9.34 | 9.38 | 9.29 | -0.13% | 56,581 |
Aug 21, 2024 | 9.39 | 9.40 | 9.37 | 9.39 | 9.30 | 0.29% | 58,303 |
Aug 20, 2024 | 9.37 | 9.37 | 9.35 | 9.37 | 9.28 | 0.15% | 29,620 |
Aug 19, 2024 | 9.39 | 9.39 | 9.35 | 9.35 | 9.26 | 0.33% | 34,342 |
Aug 16, 2024 | 9.23 | 9.33 | 9.23 | 9.32 | 9.23 | 0.76% | 34,325 |
Aug 15, 2024 | 9.21 | 9.29 | 9.21 | 9.25 | 9.16 | -0.11% | 45,139 |
Aug 14, 2024 | 9.20 | 9.26 | 9.20 | 9.26 | 9.17 | 0.55% | 24,941 |
Aug 13, 2024 | 9.14 | 9.21 | 9.14 | 9.21 | 9.12 | 0.87% | 20,341 |
Aug 12, 2024 | 9.19 | 9.21 | 9.13 | 9.13 | 9.04 | -0.65% | 47,149 |
Aug 9, 2024 | 9.17 | 9.22 | 9.13 | 9.19 | 9.10 | 0.44% | 38,483 |
Aug 8, 2024 | 9.20 | 9.20 | 9.13 | 9.15 | 9.06 | 0.11% | 29,525 |
Aug 7, 2024 | 9.18 | 9.18 | 9.11 | 9.14 | 9.05 | 0.55% | 42,285 |
Aug 6, 2024 | 9.02 | 9.14 | 9.02 | 9.09 | 9.00 | 0.89% | 34,304 |
Aug 5, 2024 | 9.11 | 9.11 | 8.97 | 9.01 | 8.92 | -2.28% | 86,000 |
Aug 2, 2024 | 9.26 | 9.26 | 9.17 | 9.22 | 9.09 | -0.65% | 38,971 |
Aug 1, 2024 | 9.26 | 9.28 | 9.25 | 9.28 | 9.15 | 0.22% | 37,297 |
Jul 31, 2024 | 9.27 | 9.30 | 9.26 | 9.26 | 9.13 | -0.05% | 29,715 |
Jul 30, 2024 | 9.26 | 9.29 | 9.25 | 9.27 | 9.13 | 0.05% | 40,338 |
Jul 29, 2024 | 9.27 | 9.29 | 9.25 | 9.26 | 9.13 | -0.05% | 46,476 |
Jul 26, 2024 | 9.26 | 9.29 | 9.26 | 9.27 | 9.13 | 0.34% | 17,706 |
Jul 25, 2024 | 9.24 | 9.27 | 9.23 | 9.23 | 9.10 | 0.25% | 25,182 |
Jul 24, 2024 | 9.31 | 9.31 | 9.21 | 9.21 | 9.08 | -1.17% | 31,964 |
Jul 23, 2024 | 9.35 | 9.36 | 9.32 | 9.32 | 9.18 | -0.43% | 21,439 |
Jul 22, 2024 | 9.38 | 9.40 | 9.35 | 9.36 | 9.22 | 0.27% | 49,766 |
Jul 19, 2024 | 9.33 | 9.34 | 9.33 | 9.34 | 9.20 | -0.11% | 11,674 |
Jul 18, 2024 | 9.36 | 9.39 | 9.32 | 9.35 | 9.21 | -0.21% | 38,316 |
Jul 17, 2024 | 9.36 | 9.40 | 9.35 | 9.37 | 9.23 | -0.21% | 41,035 |
Jul 16, 2024 | 9.40 | 9.42 | 9.37 | 9.39 | 9.25 | 0.27% | 104,880 |
Jul 15, 2024 | 9.38 | 9.38 | 9.33 | 9.36 | 9.22 | 0.05% | 73,642 |
Jul 12, 2024 | 9.33 | 9.37 | 9.32 | 9.36 | 9.22 | 0.27% | 50,757 |
Jul 11, 2024 | 9.24 | 9.33 | 9.23 | 9.33 | 9.19 | 1.19% | 39,596 |
Jul 10, 2024 | 9.19 | 9.22 | 9.16 | 9.22 | 9.09 | 0.60% | 19,806 |
Jul 9, 2024 | 9.22 | 9.22 | 9.17 | 9.17 | 9.03 | -0.51% | 38,272 |
Jul 8, 2024 | 9.24 | 9.26 | 9.21 | 9.21 | 9.08 | -0.46% | 66,793 |
Jul 5, 2024 | 9.26 | 9.26 | 9.23 | 9.26 | 9.12 | -0.05% | 9,798 |
Jul 3, 2024 | 9.19 | 9.26 | 9.19 | 9.26 | 9.13 | 0.42% | 31,430 |
Jul 2, 2024 | 9.18 | 9.22 | 9.18 | 9.22 | 9.04 | 0.39% | 62,170 |
Jul 1, 2024 | 9.19 | 9.24 | 9.15 | 9.19 | 9.01 | -0.27% | 74,807 |
Jun 28, 2024 | 9.24 | 9.27 | 9.21 | 9.21 | 9.03 | -0.32% | 49,450 |
Jun 27, 2024 | 9.25 | 9.27 | 9.23 | 9.24 | 9.06 | -0.10% | 33,919 |
Jun 26, 2024 | 9.23 | 9.26 | 9.22 | 9.25 | 9.07 | -0.06% | 21,187 |
Jun 25, 2024 | 9.24 | 9.26 | 9.22 | 9.26 | 9.08 | 0.22% | 18,362 |
Jun 24, 2024 | 9.20 | 9.25 | 9.20 | 9.24 | 9.06 | 0.44% | 37,329 |
Jun 21, 2024 | 9.19 | 9.23 | 9.17 | 9.20 | 9.02 | 0.05% | 48,136 |
Jun 20, 2024 | 9.20 | 9.20 | 9.17 | 9.19 | 9.01 | -0.05% | 17,403 |
Jun 18, 2024 | 9.16 | 9.20 | 9.15 | 9.20 | 9.02 | 0.44% | 42,571 |
Jun 17, 2024 | 9.15 | 9.16 | 9.12 | 9.16 | 8.98 | 0.05% | 34,249 |
Jun 14, 2024 | 9.18 | 9.19 | 9.14 | 9.15 | 8.97 | -0.22% | 115,471 |
Jun 13, 2024 | 9.20 | 9.20 | 9.15 | 9.17 | 8.99 | -0.22% | 36,614 |
Jun 12, 2024 | 9.20 | 9.26 | 9.18 | 9.19 | 9.01 | 0.33% | 68,512 |
Jun 11, 2024 | 9.17 | 9.22 | 9.12 | 9.16 | 8.98 | -0.12% | 23,079 |
Jun 10, 2024 | 9.19 | 9.19 | 9.16 | 9.17 | 8.99 | -0.32% | 23,988 |
Jun 7, 2024 | 9.20 | 9.20 | 9.17 | 9.20 | 9.02 | -0.16% | 13,836 |