Skip to main content
Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.39
+0.02 (0.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

SPFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.379.459.379.399.390.21%65,241
Dec 19, 20249.429.429.369.379.37-0.46%90,721
Dec 18, 20249.569.599.419.419.41-1.55%69,728
Dec 17, 20249.599.599.529.569.56-0.04%48,453
Dec 16, 20249.549.599.549.579.57-0.10%81,551
Dec 13, 20249.639.639.559.589.58-0.47%48,386
Dec 12, 20249.629.689.629.629.62-0.72%27,181
Dec 11, 20249.749.749.679.699.69-0.10%39,037
Dec 10, 20249.729.729.659.709.700.26%18,211
Dec 9, 20249.699.819.679.689.68-0.21%71,211
Dec 6, 20249.719.739.699.709.70-23,787
Dec 5, 20249.709.729.689.709.700.10%46,402
Dec 4, 20249.689.729.689.699.69-0.63%18,498
Dec 3, 20249.789.789.739.759.70-0.35%30,316
Dec 2, 20249.849.859.789.789.73-0.41%50,764
Nov 29, 20249.789.829.779.829.770.41%49,626
Nov 27, 20249.759.789.759.789.730.36%30,403
Nov 26, 20249.779.779.719.759.70-0.26%19,231
Nov 25, 20249.729.829.729.779.720.83%42,023
Nov 22, 20249.689.739.689.699.640.21%45,649
Nov 21, 20249.619.699.619.679.620.52%42,156
Nov 20, 20249.649.649.609.629.58-0.36%23,730
Nov 19, 20249.699.699.649.669.610.05%15,371
Nov 18, 20249.669.699.659.659.60-0.21%30,340
Nov 15, 20249.659.689.649.679.62-0.10%30,866
Nov 14, 20249.689.749.689.689.63-0.21%24,431
Nov 13, 20249.769.769.709.709.65-0.10%42,603
Nov 12, 20249.799.799.699.719.66-0.92%46,339
Nov 11, 20249.799.859.799.809.75-0.20%32,254
Nov 8, 20249.749.839.749.829.770.82%79,263
Nov 7, 20249.729.749.679.749.690.74%44,292
Nov 6, 20249.639.729.639.679.62-0.38%25,844
Nov 5, 20249.589.719.589.719.660.52%56,574
Nov 4, 20249.559.679.559.669.561.10%34,160
Nov 1, 20249.599.599.559.559.46-0.26%16,399
Oct 31, 20249.569.639.569.589.49-0.48%108,813
Oct 30, 20249.619.689.609.629.530.11%67,435
Oct 29, 20249.599.639.559.619.52-0.11%76,991
Oct 28, 20249.599.679.599.629.53-0.16%23,824
Oct 25, 20249.709.709.649.649.55-0.37%7,374
Oct 24, 20249.629.699.629.679.58-0.01%15,719
Oct 23, 20249.679.709.639.679.58-0.59%45,105
Oct 22, 20249.649.749.649.739.640.31%22,136
Oct 21, 20249.789.789.689.709.61-0.92%26,645
Oct 18, 20249.829.839.799.799.70-0.05%24,753
Oct 17, 20249.809.839.789.809.70-0.35%27,561
Oct 16, 20249.829.869.829.839.740.09%21,709
Oct 15, 20249.789.849.789.829.730.41%28,970
Oct 14, 20249.779.819.749.789.690.08%41,074
Oct 11, 20249.729.779.719.779.680.38%22,378
Oct 10, 20249.769.779.719.749.64-0.08%72,526
Oct 9, 20249.789.789.729.749.65-0.07%31,704
Oct 8, 20249.739.759.679.759.660.72%21,736
Oct 7, 20249.729.729.689.689.59-0.72%35,598
Oct 4, 20249.769.779.729.759.66-0.10%38,218
Oct 3, 20249.789.789.749.769.67-0.56%35,197
Oct 2, 20249.769.829.759.829.680.31%31,192
Oct 1, 20249.839.839.729.799.650.40%72,813
Sep 30, 20249.859.859.759.759.61-0.92%26,117
Sep 27, 20249.849.889.849.849.70-0.09%14,396
Sep 26, 20249.869.869.829.859.710.31%42,855
Sep 25, 20249.799.849.799.829.68-0.10%27,199
Sep 24, 20249.809.849.799.839.690.09%23,650
Sep 23, 20249.819.839.809.829.680.07%36,229
Sep 20, 20249.739.839.739.819.670.50%48,714
Sep 19, 20249.779.819.769.769.620.10%50,132
Sep 18, 20249.749.809.719.759.610.31%49,167
Sep 17, 20249.699.759.699.729.580.26%35,323
Sep 16, 20249.669.709.649.709.560.83%42,333
Sep 13, 20249.579.639.579.629.480.47%40,341
Sep 12, 20249.589.589.539.579.440.21%42,018
Sep 11, 20249.469.559.469.559.420.53%41,120
Sep 10, 20249.509.539.469.509.37-20,226
Sep 9, 20249.489.519.469.509.370.79%17,780
Sep 6, 20249.449.519.399.439.29-0.31%29,918
Sep 5, 20249.409.489.409.469.32-0.21%35,374
Sep 4, 20249.419.499.419.489.300.46%66,915
Sep 3, 20249.439.479.429.439.25-0.14%36,766
Aug 30, 20249.489.509.449.459.27-0.32%6,270
Aug 29, 20249.479.499.479.489.300.32%31,562
Aug 28, 20249.439.489.439.459.27-0.05%19,769
Aug 27, 20249.399.469.399.459.27-0.21%22,483
Aug 26, 20249.459.489.439.479.290.53%28,491
Aug 23, 20249.359.439.359.429.240.43%50,858
Aug 22, 20249.349.409.349.389.20-0.13%56,581
Aug 21, 20249.399.409.379.399.220.29%58,303
Aug 20, 20249.379.379.359.379.190.15%29,620
Aug 19, 20249.399.399.359.359.180.33%34,342
Aug 16, 20249.239.339.239.329.140.76%34,325
Aug 15, 20249.219.299.219.259.08-0.11%45,139
Aug 14, 20249.209.269.209.269.090.55%24,941
Aug 13, 20249.149.219.149.219.040.87%20,341
Aug 12, 20249.199.219.139.138.96-0.65%47,149
Aug 9, 20249.179.229.139.199.020.44%38,483
Aug 8, 20249.209.209.139.158.980.11%29,525
Aug 7, 20249.189.189.119.148.970.55%42,285
Aug 6, 20249.029.149.029.098.920.89%34,304
Aug 5, 20249.119.118.979.018.84-2.28%86,000
Aug 2, 20249.269.269.179.229.00-0.65%38,971
Aug 1, 20249.269.289.259.289.060.22%37,297