Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.47
-0.02 (-0.20%)
At close: Aug 20, 2026, 4:00 PM EDT
9.47
0.00 (0.00%)
After-hours: Aug 20, 2026, 6:30 PM EDT
SPFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9.44 | 9.50 | 9.44 | 9.47 | 9.47 | -0.20% | 21,360 |
| Aug 19, 2026 | 9.53 | 9.53 | 9.44 | 9.49 | 9.49 | 0.11% | 42,372 |
| Aug 18, 2026 | 9.47 | 9.51 | 9.45 | 9.48 | 9.48 | -0.37% | 39,228 |
| Aug 17, 2026 | 9.56 | 9.58 | 9.51 | 9.52 | 9.52 | -0.73% | 23,384 |
| Aug 14, 2026 | 9.60 | 9.60 | 9.57 | 9.59 | 9.59 | -0.57% | 15,625 |
| Aug 13, 2026 | 9.55 | 9.65 | 9.55 | 9.64 | 9.64 | 1.02% | 38,119 |
| Aug 12, 2026 | 9.48 | 9.55 | 9.48 | 9.54 | 9.54 | 0.66% | 31,391 |
| Aug 11, 2026 | 9.42 | 9.48 | 9.42 | 9.48 | 9.48 | 0.42% | 24,598 |
| Aug 10, 2026 | 9.40 | 9.50 | 9.40 | 9.44 | 9.44 | 0.04% | 46,474 |
| Aug 7, 2026 | 9.44 | 9.44 | 9.37 | 9.44 | 9.44 | 0.81% | 34,757 |
| Aug 6, 2026 | 9.49 | 9.50 | 9.36 | 9.36 | 9.36 | -1.06% | 54,644 |
| Aug 5, 2026 | 9.49 | 9.49 | 9.40 | 9.46 | 9.46 | 0.11% | 126,646 |
| Aug 4, 2026 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | -0.11% | 48,490 |
| Aug 3, 2026 | 9.40 | 9.46 | 9.35 | 9.46 | 9.46 | 1.31% | 53,435 |
| Jul 31, 2026 | 9.50 | 9.50 | 9.34 | 9.39 | 9.34 | 0.21% | 42,408 |
| Jul 30, 2026 | 9.30 | 9.39 | 9.28 | 9.37 | 9.32 | 1.19% | 70,059 |
| Jul 29, 2026 | 9.35 | 9.35 | 9.26 | 9.26 | 9.21 | -0.80% | 62,287 |
| Jul 28, 2026 | 9.30 | 9.35 | 9.30 | 9.33 | 9.28 | -0.16% | 39,040 |
| Jul 27, 2026 | 9.29 | 9.36 | 9.29 | 9.35 | 9.30 | 0.59% | 26,544 |
| Jul 24, 2026 | 9.26 | 9.35 | 9.26 | 9.29 | 9.24 | -0.17% | 18,654 |
| Jul 23, 2026 | 9.31 | 9.34 | 9.29 | 9.31 | 9.26 | -0.85% | 27,855 |
| Jul 22, 2026 | 9.34 | 9.40 | 9.34 | 9.39 | 9.34 | 0.43% | 61,583 |
| Jul 21, 2026 | 9.30 | 9.38 | 9.30 | 9.35 | 9.30 | 0.54% | 83,693 |
| Jul 20, 2026 | 9.29 | 9.35 | 9.27 | 9.30 | 9.25 | -0.43% | 62,334 |
| Jul 17, 2026 | 9.36 | 9.40 | 9.32 | 9.34 | 9.29 | -0.32% | 15,893 |
| Jul 16, 2026 | 9.42 | 9.42 | 9.35 | 9.37 | 9.32 | -0.51% | 45,176 |
| Jul 15, 2026 | 9.40 | 9.45 | 9.40 | 9.42 | 9.37 | 0.09% | 16,454 |
| Jul 14, 2026 | 9.34 | 9.42 | 9.34 | 9.41 | 9.36 | 0.80% | 36,988 |
| Jul 13, 2026 | 9.40 | 9.40 | 9.32 | 9.34 | 9.28 | -0.48% | 27,173 |
| Jul 10, 2026 | 9.46 | 9.46 | 9.38 | 9.38 | 9.33 | -0.40% | 33,172 |
| Jul 9, 2026 | 9.28 | 9.42 | 9.28 | 9.42 | 9.37 | 1.48% | 73,500 |
| Jul 8, 2026 | 9.27 | 9.31 | 9.23 | 9.28 | 9.23 | -0.37% | 53,608 |
| Jul 7, 2026 | 9.46 | 9.46 | 9.32 | 9.32 | 9.26 | -0.90% | 36,811 |
| Jul 6, 2026 | 9.27 | 9.40 | 9.27 | 9.40 | 9.35 | 1.17% | 34,064 |
| Jul 2, 2026 | 9.41 | 9.41 | 9.28 | 9.29 | 9.24 | 0.01% | 31,368 |
| Jul 1, 2026 | 9.36 | 9.39 | 9.29 | 9.29 | 9.24 | -0.39% | 78,054 |
| Jun 30, 2026 | 9.35 | 9.40 | 9.34 | 9.38 | 9.27 | 0.09% | 50,360 |
| Jun 29, 2026 | 9.35 | 9.37 | 9.30 | 9.37 | 9.27 | 0.61% | 33,306 |
| Jun 26, 2026 | 9.34 | 9.34 | 9.31 | 9.31 | 9.21 | -0.71% | 21,591 |
| Jun 25, 2026 | 9.40 | 9.44 | 9.35 | 9.38 | 9.28 | -0.40% | 36,004 |
| Jun 24, 2026 | 9.46 | 9.57 | 9.39 | 9.42 | 9.31 | -0.56% | 71,519 |
| Jun 23, 2026 | 9.54 | 9.54 | 9.46 | 9.47 | 9.37 | -0.84% | 60,349 |
| Jun 22, 2026 | 9.59 | 9.67 | 9.52 | 9.55 | 9.44 | -0.52% | 81,062 |
| Jun 18, 2026 | 9.64 | 9.64 | 9.53 | 9.60 | 9.49 | 0.52% | 48,960 |
| Jun 17, 2026 | 9.62 | 9.68 | 9.55 | 9.55 | 9.44 | -0.93% | 61,714 |
| Jun 16, 2026 | 9.71 | 9.71 | 9.60 | 9.64 | 9.53 | -0.36% | 30,802 |
| Jun 15, 2026 | 9.68 | 9.71 | 9.62 | 9.68 | 9.57 | 1.10% | 52,092 |
| Jun 12, 2026 | 9.53 | 9.61 | 9.53 | 9.57 | 9.46 | 0.21% | 33,334 |
| Jun 11, 2026 | 9.45 | 9.55 | 9.42 | 9.55 | 9.44 | 1.17% | 17,925 |
| Jun 10, 2026 | 9.47 | 9.54 | 9.44 | 9.44 | 9.33 | -1.16% | 21,361 |