Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.16
-0.02 (-0.20%)
Sep 2, 2025, 4:00 PM - Market closed
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 9.11 | 9.17 | 9.09 | 9.15 | - | -0.81% | 11,556 |
| Aug 29, 2025 | 9.28 | 9.28 | 9.22 | 9.22 | 9.22 | -0.53% | 35,402 |
| Aug 28, 2025 | 9.25 | 9.30 | 9.24 | 9.27 | 9.27 | 0.03% | 73,349 |
| Aug 27, 2025 | 9.23 | 9.27 | 9.22 | 9.27 | 9.27 | 0.25% | 42,283 |
| Aug 26, 2025 | 9.23 | 9.27 | 9.22 | 9.24 | 9.24 | -0.03% | 10,177 |
| Aug 25, 2025 | 9.24 | 9.28 | 9.23 | 9.25 | 9.25 | -0.10% | 18,806 |
| Aug 22, 2025 | 9.22 | 9.30 | 9.22 | 9.26 | 9.26 | 0.82% | 50,526 |
| Aug 21, 2025 | 9.16 | 9.21 | 9.16 | 9.18 | 9.18 | -0.07% | 22,697 |
| Aug 20, 2025 | 9.23 | 9.23 | 9.17 | 9.19 | 9.19 | -0.39% | 136,291 |
| Aug 19, 2025 | 9.27 | 9.29 | 9.21 | 9.22 | 9.22 | -0.36% | 26,823 |
| Aug 18, 2025 | 9.22 | 9.27 | 9.22 | 9.26 | 9.26 | 0.35% | 30,532 |
| Aug 15, 2025 | 9.26 | 9.28 | 9.20 | 9.22 | 9.22 | -0.31% | 11,153 |
| Aug 14, 2025 | 9.24 | 9.31 | 9.24 | 9.25 | 9.25 | -0.36% | 32,125 |
| Aug 13, 2025 | 9.31 | 9.31 | 9.26 | 9.29 | 9.29 | 0.28% | 25,401 |
| Aug 12, 2025 | 9.20 | 9.28 | 9.20 | 9.26 | 9.26 | 0.73% | 37,435 |
| Aug 11, 2025 | 9.23 | 9.24 | 9.19 | 9.19 | 9.19 | 0.13% | 32,855 |
| Aug 8, 2025 | 9.11 | 9.19 | 9.11 | 9.18 | 9.18 | 0.44% | 48,526 |
| Aug 7, 2025 | 9.14 | 9.20 | 9.11 | 9.14 | 9.14 | -0.12% | 24,154 |
| Aug 6, 2025 | 9.14 | 9.18 | 9.13 | 9.15 | 9.15 | -0.10% | 38,083 |
| Aug 5, 2025 | 9.14 | 9.20 | 9.12 | 9.16 | 9.16 | -0.08% | 21,605 |
| Aug 4, 2025 | 9.13 | 9.18 | 9.11 | 9.17 | 9.17 | 0.99% | 26,118 |
| Aug 1, 2025 | 9.15 | 9.15 | 9.04 | 9.08 | 9.08 | -0.85% | 29,813 |
| Jul 31, 2025 | 9.14 | 9.17 | 9.14 | 9.16 | 9.11 | 0.21% | 32,766 |
| Jul 30, 2025 | 9.16 | 9.20 | 9.14 | 9.14 | 9.09 | -0.49% | 25,206 |
| Jul 29, 2025 | 9.15 | 9.19 | 9.15 | 9.18 | 9.13 | 0.24% | 53,345 |
| Jul 28, 2025 | 9.18 | 9.19 | 9.14 | 9.16 | 9.11 | -0.61% | 16,571 |
| Jul 25, 2025 | 9.18 | 9.22 | 9.18 | 9.22 | 9.17 | 0.47% | 31,839 |
| Jul 24, 2025 | 9.18 | 9.20 | 9.17 | 9.17 | 9.12 | 0.13% | 44,033 |
| Jul 23, 2025 | 9.17 | 9.17 | 9.15 | 9.16 | 9.11 | 0.05% | 7,611 |
| Jul 22, 2025 | 9.16 | 9.18 | 9.12 | 9.16 | 9.11 | 0.05% | 24,381 |
| Jul 21, 2025 | 9.23 | 9.23 | 9.15 | 9.15 | 9.10 | - | 33,508 |
| Jul 18, 2025 | 9.16 | 9.21 | 9.15 | 9.15 | 9.10 | -0.22% | 38,440 |
| Jul 17, 2025 | 9.12 | 9.19 | 9.12 | 9.17 | 9.12 | 0.86% | 25,243 |
| Jul 16, 2025 | 9.03 | 9.09 | 9.02 | 9.09 | 9.05 | 0.78% | 32,844 |
| Jul 15, 2025 | 9.08 | 9.15 | 9.02 | 9.02 | 8.98 | -0.75% | 53,016 |
| Jul 14, 2025 | 9.08 | 9.15 | 9.08 | 9.09 | 9.04 | -0.38% | 22,670 |
| Jul 11, 2025 | 9.13 | 9.16 | 9.13 | 9.13 | 9.08 | -0.71% | 24,156 |
| Jul 10, 2025 | 9.11 | 9.21 | 9.11 | 9.19 | 9.14 | 0.77% | 38,459 |
| Jul 9, 2025 | 9.19 | 9.19 | 9.11 | 9.12 | 9.07 | -0.22% | 39,925 |
| Jul 8, 2025 | 9.04 | 9.14 | 9.04 | 9.14 | 9.09 | 0.91% | 24,777 |
| Jul 7, 2025 | 9.12 | 9.12 | 9.04 | 9.06 | 9.01 | -0.57% | 57,972 |
| Jul 3, 2025 | 9.07 | 9.12 | 9.07 | 9.11 | 9.06 | 0.35% | 30,240 |
| Jul 2, 2025 | 8.94 | 9.08 | 8.94 | 9.08 | 9.03 | 1.14% | 47,929 |
| Jul 1, 2025 | 8.90 | 8.98 | 8.90 | 8.98 | 8.93 | 0.07% | 50,649 |
| Jun 30, 2025 | 8.89 | 8.99 | 8.89 | 8.97 | 8.88 | 0.79% | 67,029 |
| Jun 27, 2025 | 8.89 | 8.97 | 8.89 | 8.90 | 8.81 | 0.11% | 26,572 |
| Jun 26, 2025 | 8.90 | 8.93 | 8.86 | 8.89 | 8.80 | 0.68% | 34,799 |
| Jun 25, 2025 | 8.85 | 8.88 | 8.82 | 8.83 | 8.74 | -0.52% | 49,985 |
| Jun 24, 2025 | 8.75 | 8.89 | 8.75 | 8.88 | 8.78 | 1.32% | 45,604 |
| Jun 23, 2025 | 8.78 | 8.78 | 8.71 | 8.76 | 8.67 | - | 28,880 |