Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
8.82
+0.11 (1.26%)
May 27, 2025, 4:00 PM - Market closed
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 8.93 | 8.93 | 8.76 | 8.82 | 8.82 | 1.26% | 49,015 |
| May 23, 2025 | 8.65 | 8.73 | 8.65 | 8.71 | 8.71 | - | 37,418 |
| May 22, 2025 | 8.68 | 8.75 | 8.66 | 8.71 | 8.71 | 0.35% | 53,798 |
| May 21, 2025 | 8.83 | 8.91 | 8.68 | 8.68 | 8.68 | -1.81% | 57,713 |
| May 20, 2025 | 8.85 | 8.93 | 8.84 | 8.84 | 8.84 | -0.45% | 24,144 |
| May 19, 2025 | 8.84 | 8.89 | 8.84 | 8.88 | 8.88 | -0.78% | 35,555 |
| May 16, 2025 | 8.85 | 8.95 | 8.84 | 8.95 | 8.95 | 1.13% | 21,920 |
| May 15, 2025 | 8.86 | 8.91 | 8.83 | 8.85 | 8.85 | -0.34% | 61,564 |
| May 14, 2025 | 8.95 | 8.95 | 8.86 | 8.88 | 8.88 | -0.56% | 34,098 |
| May 13, 2025 | 8.88 | 8.93 | 8.87 | 8.93 | 8.93 | 0.34% | 33,552 |
| May 12, 2025 | 8.89 | 8.91 | 8.85 | 8.90 | 8.90 | 1.60% | 34,806 |
| May 9, 2025 | 8.80 | 8.80 | 8.75 | 8.76 | 8.76 | -0.13% | 15,886 |
| May 8, 2025 | 8.80 | 8.85 | 8.77 | 8.77 | 8.77 | 0.24% | 30,893 |
| May 7, 2025 | 8.72 | 8.76 | 8.70 | 8.75 | 8.75 | 0.23% | 40,381 |
| May 6, 2025 | 8.74 | 8.74 | 8.68 | 8.73 | 8.73 | -0.03% | 17,164 |
| May 5, 2025 | 8.76 | 8.77 | 8.71 | 8.73 | 8.73 | -0.54% | 30,388 |
| May 2, 2025 | 8.68 | 8.79 | 8.68 | 8.78 | 8.78 | 0.80% | 22,964 |
| May 1, 2025 | 8.76 | 8.76 | 8.70 | 8.71 | 8.71 | -0.46% | 32,248 |
| Apr 30, 2025 | 8.80 | 8.80 | 8.67 | 8.75 | 8.70 | -0.62% | 15,177 |
| Apr 29, 2025 | 8.81 | 8.81 | 8.79 | 8.81 | 8.76 | 0.08% | 33,160 |
| Apr 28, 2025 | 8.73 | 8.82 | 8.73 | 8.80 | 8.75 | 0.43% | 20,293 |
| Apr 25, 2025 | 8.76 | 8.76 | 8.73 | 8.76 | 8.71 | - | 15,490 |
| Apr 24, 2025 | 8.61 | 8.78 | 8.61 | 8.76 | 8.71 | 1.98% | 49,048 |
| Apr 23, 2025 | 8.63 | 8.72 | 8.59 | 8.59 | 8.54 | 0.42% | 25,727 |
| Apr 22, 2025 | 8.58 | 8.59 | 8.51 | 8.55 | 8.51 | 0.93% | 23,664 |
| Apr 21, 2025 | 8.55 | 8.59 | 8.43 | 8.48 | 8.43 | -0.88% | 30,559 |
| Apr 17, 2025 | 8.57 | 8.57 | 8.50 | 8.55 | 8.50 | 0.65% | 40,536 |
| Apr 16, 2025 | 8.52 | 8.56 | 8.47 | 8.50 | 8.45 | -0.06% | 47,102 |
| Apr 15, 2025 | 8.48 | 8.56 | 8.48 | 8.50 | 8.45 | 0.12% | 19,406 |
| Apr 14, 2025 | 8.48 | 8.55 | 8.47 | 8.49 | 8.44 | 0.71% | 31,441 |
| Apr 11, 2025 | 8.38 | 8.46 | 8.31 | 8.43 | 8.39 | -0.21% | 24,584 |
| Apr 10, 2025 | 8.55 | 8.59 | 8.39 | 8.45 | 8.40 | -2.22% | 32,563 |
| Apr 9, 2025 | 8.25 | 8.70 | 8.25 | 8.64 | 8.59 | 3.58% | 59,674 |
| Apr 8, 2025 | 8.56 | 8.56 | 8.34 | 8.34 | 8.30 | -1.04% | 54,197 |
| Apr 7, 2025 | 8.41 | 8.54 | 8.25 | 8.43 | 8.38 | -0.37% | 80,652 |
| Apr 4, 2025 | 8.70 | 8.70 | 8.41 | 8.46 | 8.42 | -2.86% | 103,007 |
| Apr 3, 2025 | 8.90 | 8.90 | 8.71 | 8.71 | 8.66 | -2.80% | 44,279 |
| Apr 2, 2025 | 8.90 | 8.98 | 8.89 | 8.96 | 8.91 | 0.67% | 23,451 |
| Apr 1, 2025 | 8.93 | 8.93 | 8.87 | 8.90 | 8.85 | -0.73% | 34,969 |
| Mar 31, 2025 | 8.91 | 8.99 | 8.91 | 8.97 | 8.87 | -0.39% | 34,121 |
| Mar 28, 2025 | 9.05 | 9.07 | 8.99 | 9.00 | 8.91 | -0.55% | 35,973 |
| Mar 27, 2025 | 9.09 | 9.09 | 9.04 | 9.05 | 8.95 | -0.60% | 50,184 |
| Mar 26, 2025 | 9.15 | 9.18 | 9.10 | 9.11 | 9.01 | -0.71% | 34,904 |
| Mar 25, 2025 | 9.15 | 9.20 | 9.15 | 9.17 | 9.07 | 0.11% | 37,004 |
| Mar 24, 2025 | 9.16 | 9.20 | 9.14 | 9.16 | 9.06 | 0.33% | 78,204 |
| Mar 21, 2025 | 9.10 | 9.18 | 9.10 | 9.13 | 9.03 | -0.16% | 13,263 |
| Mar 20, 2025 | 9.14 | 9.18 | 9.14 | 9.15 | 9.05 | -0.05% | 6,430 |
| Mar 19, 2025 | 9.13 | 9.18 | 9.12 | 9.15 | 9.05 | 0.26% | 20,973 |
| Mar 18, 2025 | 9.12 | 9.14 | 9.10 | 9.13 | 9.03 | -0.23% | 15,106 |
| Mar 17, 2025 | 9.06 | 9.16 | 9.06 | 9.15 | 9.05 | 0.96% | 29,889 |