Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.09
+0.07 (0.80%)
Jul 16, 2025, 4:00 PM - Market closed
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 9.03 | 9.09 | 9.02 | 9.08 | - | 0.64% | 32,834 |
| Jul 15, 2025 | 9.08 | 9.15 | 9.02 | 9.02 | 9.02 | -0.75% | 53,016 |
| Jul 14, 2025 | 9.08 | 9.15 | 9.08 | 9.09 | 9.09 | -0.38% | 22,670 |
| Jul 11, 2025 | 9.13 | 9.16 | 9.13 | 9.13 | 9.13 | -0.71% | 24,156 |
| Jul 10, 2025 | 9.11 | 9.21 | 9.11 | 9.19 | 9.19 | 0.77% | 38,459 |
| Jul 9, 2025 | 9.19 | 9.19 | 9.11 | 9.12 | 9.12 | -0.22% | 39,925 |
| Jul 8, 2025 | 9.04 | 9.14 | 9.04 | 9.14 | 9.14 | 0.91% | 24,777 |
| Jul 7, 2025 | 9.12 | 9.12 | 9.04 | 9.06 | 9.06 | -0.57% | 57,972 |
| Jul 3, 2025 | 9.07 | 9.12 | 9.07 | 9.11 | 9.11 | 0.35% | 30,240 |
| Jul 2, 2025 | 8.94 | 9.08 | 8.94 | 9.08 | 9.08 | 1.14% | 47,929 |
| Jul 1, 2025 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 0.07% | 50,649 |
| Jun 30, 2025 | 8.89 | 8.99 | 8.89 | 8.97 | 8.92 | 0.79% | 67,029 |
| Jun 27, 2025 | 8.89 | 8.97 | 8.89 | 8.90 | 8.85 | 0.11% | 26,572 |
| Jun 26, 2025 | 8.90 | 8.93 | 8.86 | 8.89 | 8.84 | 0.68% | 34,799 |
| Jun 25, 2025 | 8.85 | 8.88 | 8.82 | 8.83 | 8.78 | -0.52% | 49,985 |
| Jun 24, 2025 | 8.75 | 8.89 | 8.75 | 8.88 | 8.83 | 1.32% | 45,604 |
| Jun 23, 2025 | 8.78 | 8.78 | 8.71 | 8.76 | 8.71 | - | 28,880 |
| Jun 20, 2025 | 8.74 | 8.78 | 8.74 | 8.76 | 8.71 | - | 17,088 |
| Jun 18, 2025 | 8.73 | 8.79 | 8.73 | 8.76 | 8.71 | 0.31% | 22,366 |
| Jun 17, 2025 | 8.75 | 8.81 | 8.71 | 8.73 | 8.69 | -0.54% | 18,578 |
| Jun 16, 2025 | 8.79 | 8.80 | 8.75 | 8.78 | 8.73 | 0.23% | 21,853 |
| Jun 13, 2025 | 8.81 | 8.81 | 8.70 | 8.76 | 8.71 | -0.34% | 39,313 |
| Jun 12, 2025 | 8.80 | 8.85 | 8.78 | 8.79 | 8.75 | -0.15% | 34,370 |
| Jun 11, 2025 | 8.81 | 8.87 | 8.80 | 8.80 | 8.76 | -0.08% | 28,694 |
| Jun 10, 2025 | 8.81 | 8.84 | 8.79 | 8.81 | 8.76 | 0.11% | 18,108 |
| Jun 9, 2025 | 8.82 | 8.84 | 8.79 | 8.80 | 8.75 | -0.11% | 34,126 |
| Jun 6, 2025 | 8.82 | 8.82 | 8.77 | 8.81 | 8.76 | 0.23% | 36,598 |
| Jun 5, 2025 | 8.82 | 8.82 | 8.75 | 8.79 | 8.74 | 0.29% | 19,493 |
| Jun 4, 2025 | 8.74 | 8.80 | 8.74 | 8.77 | 8.72 | 0.17% | 36,982 |
| Jun 3, 2025 | 8.67 | 8.75 | 8.67 | 8.75 | 8.70 | 0.92% | 33,555 |
| Jun 2, 2025 | 8.68 | 8.71 | 8.65 | 8.67 | 8.63 | -0.80% | 21,218 |
| May 30, 2025 | 8.76 | 8.77 | 8.72 | 8.74 | 8.65 | -0.33% | 32,555 |
| May 29, 2025 | 8.78 | 8.80 | 8.76 | 8.77 | 8.68 | -0.01% | 28,280 |
| May 28, 2025 | 8.82 | 8.83 | 8.77 | 8.77 | 8.68 | -0.57% | 44,379 |
| May 27, 2025 | 8.93 | 8.93 | 8.76 | 8.82 | 8.73 | 1.26% | 49,015 |
| May 23, 2025 | 8.65 | 8.73 | 8.65 | 8.71 | 8.62 | - | 37,418 |
| May 22, 2025 | 8.68 | 8.75 | 8.66 | 8.71 | 8.62 | 0.35% | 53,798 |
| May 21, 2025 | 8.83 | 8.91 | 8.68 | 8.68 | 8.59 | -1.81% | 57,713 |
| May 20, 2025 | 8.85 | 8.93 | 8.84 | 8.84 | 8.75 | -0.45% | 24,144 |
| May 19, 2025 | 8.84 | 8.89 | 8.84 | 8.88 | 8.79 | -0.78% | 35,555 |
| May 16, 2025 | 8.85 | 8.95 | 8.84 | 8.95 | 8.86 | 1.13% | 21,920 |
| May 15, 2025 | 8.86 | 8.91 | 8.83 | 8.85 | 8.76 | -0.34% | 61,564 |
| May 14, 2025 | 8.95 | 8.95 | 8.86 | 8.88 | 8.79 | -0.56% | 34,098 |
| May 13, 2025 | 8.88 | 8.93 | 8.87 | 8.93 | 8.84 | 0.34% | 33,552 |
| May 12, 2025 | 8.89 | 8.91 | 8.85 | 8.90 | 8.81 | 1.60% | 34,806 |
| May 9, 2025 | 8.80 | 8.80 | 8.75 | 8.76 | 8.67 | -0.13% | 15,886 |
| May 8, 2025 | 8.80 | 8.85 | 8.77 | 8.77 | 8.68 | 0.24% | 30,893 |
| May 7, 2025 | 8.72 | 8.76 | 8.70 | 8.75 | 8.66 | 0.23% | 40,381 |
| May 6, 2025 | 8.74 | 8.74 | 8.68 | 8.73 | 8.64 | -0.03% | 17,164 |
| May 5, 2025 | 8.76 | 8.77 | 8.71 | 8.73 | 8.64 | -0.54% | 30,388 |