Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
8.75
-0.01 (-0.11%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.76 | 8.76 | 8.73 | 8.76 | 8.76 | - | 15,490 |
| Apr 24, 2025 | 8.61 | 8.78 | 8.61 | 8.76 | 8.76 | 1.98% | 49,048 |
| Apr 23, 2025 | 8.63 | 8.72 | 8.59 | 8.59 | 8.59 | 0.42% | 25,727 |
| Apr 22, 2025 | 8.58 | 8.59 | 8.51 | 8.55 | 8.55 | 0.93% | 23,664 |
| Apr 21, 2025 | 8.55 | 8.59 | 8.43 | 8.48 | 8.48 | -0.88% | 30,559 |
| Apr 17, 2025 | 8.57 | 8.57 | 8.50 | 8.55 | 8.55 | 0.65% | 40,536 |
| Apr 16, 2025 | 8.52 | 8.56 | 8.47 | 8.50 | 8.50 | -0.06% | 47,102 |
| Apr 15, 2025 | 8.48 | 8.56 | 8.48 | 8.50 | 8.50 | 0.12% | 19,406 |
| Apr 14, 2025 | 8.48 | 8.55 | 8.47 | 8.49 | 8.49 | 0.71% | 31,441 |
| Apr 11, 2025 | 8.38 | 8.46 | 8.31 | 8.43 | 8.43 | -0.21% | 24,584 |
| Apr 10, 2025 | 8.55 | 8.59 | 8.39 | 8.45 | 8.45 | -2.22% | 32,563 |
| Apr 9, 2025 | 8.25 | 8.70 | 8.25 | 8.64 | 8.64 | 3.58% | 59,674 |
| Apr 8, 2025 | 8.56 | 8.56 | 8.34 | 8.34 | 8.34 | -1.04% | 54,197 |
| Apr 7, 2025 | 8.41 | 8.54 | 8.25 | 8.43 | 8.43 | -0.37% | 80,652 |
| Apr 4, 2025 | 8.70 | 8.70 | 8.41 | 8.46 | 8.46 | -2.86% | 103,007 |
| Apr 3, 2025 | 8.90 | 8.90 | 8.71 | 8.71 | 8.71 | -2.80% | 44,279 |
| Apr 2, 2025 | 8.90 | 8.98 | 8.89 | 8.96 | 8.96 | 0.67% | 23,451 |
| Apr 1, 2025 | 8.93 | 8.93 | 8.87 | 8.90 | 8.90 | -0.73% | 34,969 |
| Mar 31, 2025 | 8.91 | 8.99 | 8.91 | 8.97 | 8.92 | -0.39% | 34,121 |
| Mar 28, 2025 | 9.05 | 9.07 | 8.99 | 9.00 | 8.95 | -0.55% | 35,973 |
| Mar 27, 2025 | 9.09 | 9.09 | 9.04 | 9.05 | 9.00 | -0.60% | 50,184 |
| Mar 26, 2025 | 9.15 | 9.18 | 9.10 | 9.11 | 9.06 | -0.71% | 34,904 |
| Mar 25, 2025 | 9.15 | 9.20 | 9.15 | 9.17 | 9.12 | 0.11% | 37,004 |
| Mar 24, 2025 | 9.16 | 9.20 | 9.14 | 9.16 | 9.11 | 0.33% | 78,204 |
| Mar 21, 2025 | 9.10 | 9.18 | 9.10 | 9.13 | 9.08 | -0.16% | 13,263 |
| Mar 20, 2025 | 9.14 | 9.18 | 9.14 | 9.15 | 9.10 | -0.05% | 6,430 |
| Mar 19, 2025 | 9.13 | 9.18 | 9.12 | 9.15 | 9.10 | 0.26% | 20,973 |
| Mar 18, 2025 | 9.12 | 9.14 | 9.10 | 9.13 | 9.08 | -0.23% | 15,106 |
| Mar 17, 2025 | 9.06 | 9.16 | 9.06 | 9.15 | 9.10 | 0.96% | 29,889 |
| Mar 14, 2025 | 8.98 | 9.08 | 8.98 | 9.06 | 9.01 | 0.78% | 49,154 |
| Mar 13, 2025 | 8.99 | 9.03 | 8.98 | 8.99 | 8.94 | -0.22% | 35,361 |
| Mar 12, 2025 | 8.98 | 9.04 | 8.97 | 9.01 | 8.96 | 0.49% | 60,185 |
| Mar 11, 2025 | 8.96 | 9.05 | 8.96 | 8.97 | 8.92 | -0.27% | 48,061 |
| Mar 10, 2025 | 9.07 | 9.10 | 8.99 | 8.99 | 8.94 | -1.03% | 57,670 |
| Mar 7, 2025 | 9.08 | 9.16 | 9.08 | 9.08 | 9.04 | -0.34% | 25,078 |
| Mar 6, 2025 | 9.15 | 9.20 | 9.11 | 9.12 | 9.07 | -0.49% | 30,532 |
| Mar 5, 2025 | 9.13 | 9.19 | 9.11 | 9.16 | 9.11 | -0.22% | 80,106 |
| Mar 4, 2025 | 9.18 | 9.24 | 9.10 | 9.18 | 9.13 | -0.16% | 59,791 |
| Mar 3, 2025 | 9.22 | 9.28 | 9.19 | 9.20 | 9.15 | -1.47% | 30,306 |
| Feb 28, 2025 | 9.40 | 9.40 | 9.29 | 9.33 | 9.24 | 0.25% | 35,086 |
| Feb 27, 2025 | 9.33 | 9.34 | 9.31 | 9.31 | 9.21 | -0.06% | 6,793 |
| Feb 26, 2025 | 9.29 | 9.35 | 9.29 | 9.32 | 9.22 | -0.11% | 37,298 |
| Feb 25, 2025 | 9.31 | 9.35 | 9.29 | 9.33 | 9.23 | 0.29% | 35,116 |
| Feb 24, 2025 | 9.26 | 9.30 | 9.26 | 9.30 | 9.20 | 0.15% | 30,528 |
| Feb 21, 2025 | 9.31 | 9.33 | 9.27 | 9.28 | 9.19 | -0.12% | 58,491 |
| Feb 20, 2025 | 9.35 | 9.36 | 9.26 | 9.30 | 9.20 | -0.38% | 37,261 |
| Feb 19, 2025 | 9.31 | 9.35 | 9.28 | 9.33 | 9.23 | -0.06% | 64,272 |
| Feb 18, 2025 | 9.32 | 9.36 | 9.32 | 9.34 | 9.24 | -0.04% | 48,230 |
| Feb 14, 2025 | 9.34 | 9.37 | 9.33 | 9.34 | 9.24 | 0.52% | 17,616 |
| Feb 13, 2025 | 9.25 | 9.32 | 9.25 | 9.29 | 9.20 | 0.84% | 10,722 |