Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.23
-0.15 (-1.60%)
Feb 5, 2026, 3:17 PM EST - Market open
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.35 | 9.35 | 9.22 | 9.23 | - | -1.60% | 54,462 |
| Feb 4, 2026 | 9.25 | 9.38 | 9.25 | 9.38 | 9.38 | 1.31% | 50,225 |
| Feb 3, 2026 | 9.35 | 9.37 | 9.23 | 9.26 | 9.26 | -0.97% | 35,798 |
| Feb 2, 2026 | 9.37 | 9.42 | 9.31 | 9.35 | 9.35 | -0.95% | 94,024 |
| Jan 30, 2026 | 9.40 | 9.45 | 9.40 | 9.44 | 9.39 | -0.11% | 44,969 |
| Jan 29, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.40 | -0.82% | 33,017 |
| Jan 28, 2026 | 9.50 | 9.55 | 9.50 | 9.53 | 9.48 | -0.06% | 54,224 |
| Jan 27, 2026 | 9.52 | 9.57 | 9.52 | 9.53 | 9.49 | 0.02% | 45,400 |
| Jan 26, 2026 | 9.62 | 9.62 | 9.52 | 9.53 | 9.48 | -0.29% | 18,321 |
| Jan 23, 2026 | 9.56 | 9.61 | 9.56 | 9.56 | 9.51 | -0.42% | 57,464 |
| Jan 22, 2026 | 9.55 | 9.65 | 9.55 | 9.60 | 9.55 | 0.41% | 18,261 |
| Jan 21, 2026 | 9.54 | 9.58 | 9.52 | 9.56 | 9.51 | 0.85% | 84,526 |
| Jan 20, 2026 | 9.50 | 9.53 | 9.45 | 9.48 | 9.43 | -0.71% | 73,164 |
| Jan 16, 2026 | 9.58 | 9.58 | 9.55 | 9.55 | 9.50 | -0.65% | 34,298 |
| Jan 15, 2026 | 9.65 | 9.65 | 9.60 | 9.61 | 9.56 | - | 37,214 |
| Jan 14, 2026 | 9.59 | 9.62 | 9.57 | 9.61 | 9.56 | 0.08% | 20,782 |
| Jan 13, 2026 | 9.58 | 9.62 | 9.58 | 9.60 | 9.55 | 0.07% | 36,261 |
| Jan 12, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.55 | -0.05% | 17,306 |
| Jan 9, 2026 | 9.56 | 9.60 | 9.55 | 9.60 | 9.55 | 0.51% | 20,736 |
| Jan 8, 2026 | 9.51 | 9.56 | 9.51 | 9.55 | 9.50 | -0.09% | 38,986 |
| Jan 7, 2026 | 9.65 | 9.65 | 9.52 | 9.56 | 9.51 | -0.42% | 48,755 |
| Jan 6, 2026 | 9.46 | 9.60 | 9.46 | 9.60 | 9.55 | 1.48% | 45,237 |
| Jan 5, 2026 | 9.42 | 9.50 | 9.42 | 9.46 | 9.41 | 0.49% | 31,016 |
| Jan 2, 2026 | 9.34 | 9.44 | 9.34 | 9.41 | 9.37 | 1.01% | 50,850 |
| Dec 31, 2025 | 9.36 | 9.37 | 9.32 | 9.32 | 9.27 | -0.52% | 105,956 |
| Dec 30, 2025 | 9.40 | 9.40 | 9.36 | 9.37 | 9.32 | -1.15% | 53,735 |
| Dec 29, 2025 | 9.50 | 9.50 | 9.46 | 9.48 | 9.35 | -0.44% | 56,925 |
| Dec 26, 2025 | 9.51 | 9.52 | 9.49 | 9.52 | 9.39 | 0.21% | 36,309 |
| Dec 24, 2025 | 9.52 | 9.52 | 9.49 | 9.50 | 9.37 | -0.09% | 31,596 |
| Dec 23, 2025 | 9.50 | 9.52 | 9.49 | 9.51 | 9.38 | 0.04% | 34,192 |
| Dec 22, 2025 | 9.48 | 9.52 | 9.48 | 9.51 | 9.37 | 0.16% | 153,813 |
| Dec 19, 2025 | 9.42 | 9.50 | 9.42 | 9.49 | 9.36 | 0.49% | 46,121 |
| Dec 18, 2025 | 9.47 | 9.49 | 9.43 | 9.44 | 9.31 | 0.58% | 22,208 |
| Dec 17, 2025 | 9.39 | 9.46 | 9.39 | 9.39 | 9.26 | -0.27% | 87,085 |
| Dec 16, 2025 | 9.41 | 9.45 | 9.40 | 9.42 | 9.28 | 0.05% | 96,241 |
| Dec 15, 2025 | 9.38 | 9.45 | 9.38 | 9.41 | 9.28 | -0.30% | 52,009 |
| Dec 12, 2025 | 9.44 | 9.49 | 9.42 | 9.44 | 9.31 | -0.55% | 22,817 |
| Dec 11, 2025 | 9.41 | 9.49 | 9.41 | 9.49 | 9.36 | 0.21% | 29,121 |
| Dec 10, 2025 | 9.36 | 9.50 | 9.36 | 9.47 | 9.34 | 0.64% | 65,178 |
| Dec 9, 2025 | 9.34 | 9.43 | 9.34 | 9.41 | 9.28 | 1.07% | 65,677 |
| Dec 8, 2025 | 9.40 | 9.40 | 9.31 | 9.31 | 9.18 | -0.43% | 50,277 |
| Dec 5, 2025 | 9.26 | 9.35 | 9.26 | 9.35 | 9.22 | 0.75% | 18,715 |
| Dec 4, 2025 | 9.25 | 9.29 | 9.25 | 9.28 | 9.15 | -0.05% | 26,053 |
| Dec 3, 2025 | 9.24 | 9.29 | 9.23 | 9.29 | 9.16 | 0.32% | 70,824 |
| Dec 2, 2025 | 9.19 | 9.26 | 9.19 | 9.26 | 9.13 | 0.69% | 41,935 |
| Dec 1, 2025 | 9.17 | 9.26 | 9.17 | 9.19 | 9.06 | -1.05% | 47,009 |
| Nov 28, 2025 | 9.27 | 9.30 | 9.26 | 9.29 | 9.11 | 0.60% | 17,632 |
| Nov 26, 2025 | 9.15 | 9.25 | 9.15 | 9.24 | 9.06 | 0.60% | 55,117 |
| Nov 25, 2025 | 9.15 | 9.19 | 9.13 | 9.18 | 9.01 | 0.77% | 35,115 |
| Nov 24, 2025 | 9.13 | 9.13 | 9.08 | 9.11 | 8.94 | 0.66% | 27,547 |