Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
8.97
-0.03 (-0.39%)
Mar 31, 2025, 3:49 PM EDT - Market closed
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.91 | 8.97 | 8.96 | 8.96 | - | -0.44% | 34,107 |
| Mar 28, 2025 | 9.05 | 9.07 | 8.99 | 9.00 | 9.00 | -0.55% | 35,973 |
| Mar 27, 2025 | 9.09 | 9.09 | 9.04 | 9.05 | 9.05 | -0.60% | 50,184 |
| Mar 26, 2025 | 9.15 | 9.18 | 9.10 | 9.11 | 9.11 | -0.71% | 34,904 |
| Mar 25, 2025 | 9.15 | 9.20 | 9.15 | 9.17 | 9.17 | 0.11% | 37,004 |
| Mar 24, 2025 | 9.16 | 9.20 | 9.14 | 9.16 | 9.16 | 0.33% | 78,204 |
| Mar 21, 2025 | 9.10 | 9.18 | 9.10 | 9.13 | 9.13 | -0.16% | 13,263 |
| Mar 20, 2025 | 9.14 | 9.18 | 9.14 | 9.15 | 9.15 | -0.05% | 6,430 |
| Mar 19, 2025 | 9.13 | 9.18 | 9.12 | 9.15 | 9.15 | 0.26% | 20,973 |
| Mar 18, 2025 | 9.12 | 9.14 | 9.10 | 9.13 | 9.13 | -0.23% | 15,106 |
| Mar 17, 2025 | 9.06 | 9.16 | 9.06 | 9.15 | 9.15 | 0.96% | 29,889 |
| Mar 14, 2025 | 8.98 | 9.08 | 8.98 | 9.06 | 9.06 | 0.78% | 49,154 |
| Mar 13, 2025 | 8.99 | 9.03 | 8.98 | 8.99 | 8.99 | -0.22% | 35,361 |
| Mar 12, 2025 | 8.98 | 9.04 | 8.97 | 9.01 | 9.01 | 0.49% | 60,185 |
| Mar 11, 2025 | 8.96 | 9.05 | 8.96 | 8.97 | 8.97 | -0.27% | 48,061 |
| Mar 10, 2025 | 9.07 | 9.10 | 8.99 | 8.99 | 8.99 | -1.03% | 57,670 |
| Mar 7, 2025 | 9.08 | 9.16 | 9.08 | 9.08 | 9.08 | -0.34% | 25,078 |
| Mar 6, 2025 | 9.15 | 9.20 | 9.11 | 9.12 | 9.12 | -0.49% | 30,532 |
| Mar 5, 2025 | 9.13 | 9.19 | 9.11 | 9.16 | 9.16 | -0.22% | 80,106 |
| Mar 4, 2025 | 9.18 | 9.24 | 9.10 | 9.18 | 9.18 | -0.16% | 59,791 |
| Mar 3, 2025 | 9.22 | 9.28 | 9.19 | 9.20 | 9.20 | -1.47% | 30,306 |
| Feb 28, 2025 | 9.40 | 9.40 | 9.29 | 9.33 | 9.28 | 0.25% | 35,086 |
| Feb 27, 2025 | 9.33 | 9.34 | 9.31 | 9.31 | 9.26 | -0.06% | 6,793 |
| Feb 26, 2025 | 9.29 | 9.35 | 9.29 | 9.32 | 9.27 | -0.11% | 37,298 |
| Feb 25, 2025 | 9.31 | 9.35 | 9.29 | 9.33 | 9.28 | 0.29% | 35,116 |
| Feb 24, 2025 | 9.26 | 9.30 | 9.26 | 9.30 | 9.25 | 0.15% | 30,528 |
| Feb 21, 2025 | 9.31 | 9.33 | 9.27 | 9.28 | 9.24 | -0.12% | 58,491 |
| Feb 20, 2025 | 9.35 | 9.36 | 9.26 | 9.30 | 9.25 | -0.38% | 37,261 |
| Feb 19, 2025 | 9.31 | 9.35 | 9.28 | 9.33 | 9.28 | -0.06% | 64,272 |
| Feb 18, 2025 | 9.32 | 9.36 | 9.32 | 9.34 | 9.29 | -0.04% | 48,230 |
| Feb 14, 2025 | 9.34 | 9.37 | 9.33 | 9.34 | 9.29 | 0.52% | 17,616 |
| Feb 13, 2025 | 9.25 | 9.32 | 9.25 | 9.29 | 9.24 | 0.84% | 10,722 |
| Feb 12, 2025 | 9.20 | 9.23 | 9.16 | 9.22 | 9.17 | -0.27% | 15,744 |
| Feb 11, 2025 | 9.20 | 9.28 | 9.20 | 9.24 | 9.19 | -0.38% | 34,147 |
| Feb 10, 2025 | 9.27 | 9.31 | 9.27 | 9.28 | 9.23 | -0.27% | 28,906 |
| Feb 7, 2025 | 9.32 | 9.33 | 9.26 | 9.30 | 9.25 | 0.11% | 24,118 |
| Feb 6, 2025 | 9.36 | 9.38 | 9.28 | 9.29 | 9.24 | -0.43% | 23,135 |
| Feb 5, 2025 | 9.31 | 9.34 | 9.28 | 9.33 | 9.28 | 0.54% | 8,984 |
| Feb 4, 2025 | 9.23 | 9.29 | 9.23 | 9.28 | 9.23 | 0.32% | 47,667 |
| Feb 3, 2025 | 9.32 | 9.32 | 9.24 | 9.25 | 9.20 | -1.70% | 46,951 |
| Jan 31, 2025 | 9.54 | 9.54 | 9.38 | 9.41 | 9.31 | -0.48% | 31,128 |
| Jan 30, 2025 | 9.45 | 9.49 | 9.44 | 9.46 | 9.36 | 0.48% | 20,440 |
| Jan 29, 2025 | 9.44 | 9.48 | 9.38 | 9.41 | 9.31 | -0.58% | 33,905 |
| Jan 28, 2025 | 9.48 | 9.49 | 9.44 | 9.47 | 9.37 | -0.16% | 17,420 |
| Jan 27, 2025 | 9.46 | 9.49 | 9.44 | 9.48 | 9.38 | 0.26% | 45,678 |
| Jan 24, 2025 | 9.43 | 9.48 | 9.43 | 9.46 | 9.36 | 0.21% | 28,227 |
| Jan 23, 2025 | 9.37 | 9.46 | 9.37 | 9.44 | 9.34 | -0.21% | 37,337 |
| Jan 22, 2025 | 9.45 | 9.49 | 9.44 | 9.46 | 9.36 | -0.37% | 38,418 |
| Jan 21, 2025 | 9.38 | 9.52 | 9.38 | 9.49 | 9.39 | 0.96% | 25,126 |
| Jan 17, 2025 | 9.40 | 9.43 | 9.39 | 9.40 | 9.30 | 0.05% | 28,460 |