Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20249.599.639.559.619.61-0.11%76,991
Oct 28, 20249.599.679.599.629.62-0.16%23,824
Oct 25, 20249.709.709.649.649.64-0.37%7,374
Oct 24, 20249.629.699.629.679.67-0.01%15,719
Oct 23, 20249.679.709.639.679.67-0.59%45,105
Oct 22, 20249.649.749.649.739.730.31%22,136
Oct 21, 20249.789.789.689.709.70-0.92%26,645
Oct 18, 20249.829.839.799.799.79-0.05%24,753
Oct 17, 20249.809.839.789.809.80-0.35%27,561
Oct 16, 20249.829.869.829.839.830.09%21,709
Oct 15, 20249.789.849.789.829.820.41%28,970
Oct 14, 20249.779.819.749.789.780.08%41,074
Oct 11, 20249.729.779.719.779.770.38%22,378
Oct 10, 20249.769.779.719.749.74-0.08%72,526
Oct 9, 20249.789.789.729.749.74-0.07%31,704
Oct 8, 20249.739.759.679.759.750.72%21,736
Oct 7, 20249.729.729.689.689.68-0.72%35,598
Oct 4, 20249.769.779.729.759.75-0.10%38,218
Oct 3, 20249.789.789.749.769.76-0.56%35,197
Oct 2, 20249.769.829.759.829.770.31%31,192
Oct 1, 20249.839.839.729.799.740.40%72,813
Sep 30, 20249.859.859.759.759.70-0.92%26,117
Sep 27, 20249.849.889.849.849.79-0.09%14,396
Sep 26, 20249.869.869.829.859.800.31%42,855
Sep 25, 20249.799.849.799.829.77-0.10%27,199
Sep 24, 20249.809.849.799.839.780.09%23,650
Sep 23, 20249.819.839.809.829.770.07%36,229
Sep 20, 20249.739.839.739.819.760.50%48,714
Sep 19, 20249.779.819.769.769.710.10%50,132
Sep 18, 20249.749.809.719.759.700.31%49,167
Sep 17, 20249.699.759.699.729.670.26%35,323
Sep 16, 20249.669.709.649.709.650.83%42,333
Sep 13, 20249.579.639.579.629.570.47%40,341
Sep 12, 20249.589.589.539.579.530.21%42,018
Sep 11, 20249.469.559.469.559.510.53%41,120
Sep 10, 20249.509.539.469.509.46-20,226
Sep 9, 20249.489.519.469.509.460.79%17,780
Sep 6, 20249.449.519.399.439.38-0.31%29,918
Sep 5, 20249.409.489.409.469.41-0.21%35,374
Sep 4, 20249.419.499.419.489.390.46%66,915
Sep 3, 20249.439.479.429.439.34-0.14%36,766
Aug 30, 20249.489.509.449.459.36-0.32%6,270
Aug 29, 20249.479.499.479.489.390.32%31,562
Aug 28, 20249.439.489.439.459.36-0.05%19,769
Aug 27, 20249.399.469.399.459.36-0.21%22,483
Aug 26, 20249.459.489.439.479.380.53%28,491
Aug 23, 20249.359.439.359.429.330.43%50,858
Aug 22, 20249.349.409.349.389.29-0.13%56,581
Aug 21, 20249.399.409.379.399.300.29%58,303
Aug 20, 20249.379.379.359.379.280.15%29,620
Aug 19, 20249.399.399.359.359.260.33%34,342
Aug 16, 20249.239.339.239.329.230.76%34,325
Aug 15, 20249.219.299.219.259.16-0.11%45,139
Aug 14, 20249.209.269.209.269.170.55%24,941
Aug 13, 20249.149.219.149.219.120.87%20,341
Aug 12, 20249.199.219.139.139.04-0.65%47,149
Aug 9, 20249.179.229.139.199.100.44%38,483
Aug 8, 20249.209.209.139.159.060.11%29,525
Aug 7, 20249.189.189.119.149.050.55%42,285
Aug 6, 20249.029.149.029.099.000.89%34,304
Aug 5, 20249.119.118.979.018.92-2.28%86,000
Aug 2, 20249.269.269.179.229.09-0.65%38,971
Aug 1, 20249.269.289.259.289.150.22%37,297
Jul 31, 20249.279.309.269.269.13-0.05%29,715
Jul 30, 20249.269.299.259.279.130.05%40,338
Jul 29, 20249.279.299.259.269.13-0.05%46,476
Jul 26, 20249.269.299.269.279.130.34%17,706
Jul 25, 20249.249.279.239.239.100.25%25,182
Jul 24, 20249.319.319.219.219.08-1.17%31,964
Jul 23, 20249.359.369.329.329.18-0.43%21,439
Jul 22, 20249.389.409.359.369.220.27%49,766
Jul 19, 20249.339.349.339.349.20-0.11%11,674
Jul 18, 20249.369.399.329.359.21-0.21%38,316
Jul 17, 20249.369.409.359.379.23-0.21%41,035
Jul 16, 20249.409.429.379.399.250.27%104,880
Jul 15, 20249.389.389.339.369.220.05%73,642
Jul 12, 20249.339.379.329.369.220.27%50,757
Jul 11, 20249.249.339.239.339.191.19%39,596
Jul 10, 20249.199.229.169.229.090.60%19,806
Jul 9, 20249.229.229.179.179.03-0.51%38,272
Jul 8, 20249.249.269.219.219.08-0.46%66,793
Jul 5, 20249.269.269.239.269.12-0.05%9,798
Jul 3, 20249.199.269.199.269.130.42%31,430
Jul 2, 20249.189.229.189.229.040.39%62,170
Jul 1, 20249.199.249.159.199.01-0.27%74,807
Jun 28, 20249.249.279.219.219.03-0.32%49,450
Jun 27, 20249.259.279.239.249.06-0.10%33,919
Jun 26, 20249.239.269.229.259.07-0.06%21,187
Jun 25, 20249.249.269.229.269.080.22%18,362
Jun 24, 20249.209.259.209.249.060.44%37,329
Jun 21, 20249.199.239.179.209.020.05%48,136
Jun 20, 20249.209.209.179.199.01-0.05%17,403
Jun 18, 20249.169.209.159.209.020.44%42,571
Jun 17, 20249.159.169.129.168.980.05%34,249
Jun 14, 20249.189.199.149.158.97-0.22%115,471
Jun 13, 20249.209.209.159.178.99-0.22%36,614
Jun 12, 20249.209.269.189.199.010.33%68,512
Jun 11, 20249.179.229.129.168.98-0.12%23,079
Jun 10, 20249.199.199.169.178.99-0.32%23,988
Jun 7, 20249.209.209.179.209.02-0.16%13,836