Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
8.75
-0.03 (-0.30%)
Nov 2, 2026, 2:50 PM EST - Market open
SPFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.89 | 8.89 | 8.72 | 8.75 | 8.75 | -0.89% | 28,849 |
| Oct 30, 2026 | 8.90 | 8.91 | 8.78 | 8.83 | 8.83 | -1.24% | 58,646 |
| Oct 29, 2026 | 8.89 | 8.95 | 8.89 | 8.94 | 8.94 | -0.22% | 15,876 |
| Oct 28, 2026 | 8.88 | 8.96 | 8.88 | 8.96 | 8.96 | 0.62% | 35,871 |
| Oct 27, 2026 | 8.86 | 8.91 | 8.83 | 8.91 | 8.91 | 1.19% | 35,612 |
| Oct 26, 2026 | 8.81 | 8.85 | 8.80 | 8.80 | 8.80 | -0.34% | 22,996 |
| Oct 23, 2026 | 8.77 | 8.83 | 8.77 | 8.83 | 8.83 | -0.23% | 41,384 |
| Oct 22, 2026 | 8.90 | 8.90 | 8.78 | 8.85 | 8.85 | 0.17% | 37,831 |
| Oct 21, 2026 | 8.83 | 8.89 | 8.83 | 8.84 | 8.84 | -0.28% | 52,385 |
| Oct 20, 2026 | 8.88 | 8.89 | 8.79 | 8.86 | 8.86 | 0.85% | 38,611 |
| Oct 19, 2026 | 8.82 | 8.85 | 8.79 | 8.79 | 8.79 | -0.45% | 45,139 |
| Oct 16, 2026 | 8.91 | 8.93 | 8.81 | 8.83 | 8.83 | -0.95% | 30,544 |
| Oct 15, 2026 | 8.79 | 8.93 | 8.78 | 8.91 | 8.91 | 0.91% | 58,260 |
| Oct 14, 2026 | 8.93 | 8.93 | 8.82 | 8.83 | 8.83 | -2.32% | 32,910 |
| Oct 13, 2026 | 8.95 | 9.04 | 8.94 | 9.04 | 9.04 | 0.78% | 48,833 |
| Oct 12, 2026 | 8.96 | 9.04 | 8.96 | 8.97 | 8.97 | -0.89% | 29,246 |
| Oct 9, 2026 | 8.93 | 9.08 | 8.93 | 9.05 | 9.05 | 0.22% | 42,316 |
| Oct 8, 2026 | 9.04 | 9.04 | 8.97 | 9.03 | 9.03 | -0.18% | 47,336 |
| Oct 7, 2026 | 9.07 | 9.07 | 9.03 | 9.05 | 9.05 | -0.81% | 29,336 |
| Oct 6, 2026 | 9.16 | 9.18 | 9.11 | 9.12 | 9.12 | 0.77% | 33,678 |
| Oct 5, 2026 | 9.09 | 9.13 | 9.04 | 9.05 | 9.05 | -0.55% | 53,786 |
| Oct 2, 2026 | 9.13 | 9.15 | 9.09 | 9.10 | 9.10 | -0.22% | 27,155 |
| Oct 1, 2026 | 9.11 | 9.12 | 8.96 | 9.12 | 9.12 | 1.13% | 41,735 |
| Sep 30, 2026 | 9.25 | 9.25 | 9.07 | 9.07 | 9.02 | -0.33% | 28,685 |
| Sep 29, 2026 | 9.19 | 9.19 | 9.08 | 9.10 | 9.05 | -1.30% | 39,522 |
| Sep 28, 2026 | 9.11 | 9.22 | 9.11 | 9.22 | 9.17 | 0.44% | 23,872 |
| Sep 25, 2026 | 9.23 | 9.27 | 9.18 | 9.18 | 9.13 | -0.33% | 15,258 |
| Sep 24, 2026 | 9.22 | 9.22 | 9.15 | 9.21 | 9.16 | - | 58,592 |
| Sep 23, 2026 | 9.17 | 9.26 | 9.17 | 9.21 | 9.16 | -0.54% | 19,680 |
| Sep 22, 2026 | 9.28 | 9.38 | 9.26 | 9.26 | 9.21 | -0.54% | 29,255 |
| Sep 21, 2026 | 9.27 | 9.32 | 9.27 | 9.31 | 9.26 | 0.32% | 28,276 |
| Sep 18, 2026 | 9.32 | 9.32 | 9.26 | 9.28 | 9.23 | -0.16% | 32,409 |
| Sep 17, 2026 | 9.30 | 9.33 | 9.28 | 9.30 | 9.24 | 1.36% | 37,286 |
| Sep 16, 2026 | 9.19 | 9.24 | 9.17 | 9.17 | 9.12 | 0.55% | 53,035 |
| Sep 15, 2026 | 9.15 | 9.20 | 9.12 | 9.12 | 9.07 | -0.98% | 26,067 |
| Sep 14, 2026 | 9.23 | 9.25 | 9.17 | 9.21 | 9.16 | -1.07% | 34,014 |
| Sep 11, 2026 | 9.27 | 9.33 | 9.27 | 9.31 | 9.26 | 0.76% | 27,190 |
| Sep 10, 2026 | 9.33 | 9.33 | 9.24 | 9.24 | 9.19 | -1.70% | 41,036 |
| Sep 9, 2026 | 9.46 | 9.46 | 9.33 | 9.40 | 9.35 | -0.21% | 34,306 |
| Sep 8, 2026 | 9.37 | 9.42 | 9.35 | 9.42 | 9.37 | 0.43% | 32,355 |
| Sep 4, 2026 | 9.45 | 9.45 | 9.36 | 9.38 | 9.33 | -0.42% | 29,440 |
| Sep 3, 2026 | 9.34 | 9.42 | 9.29 | 9.42 | 9.37 | 0.96% | 66,521 |
| Sep 2, 2026 | 9.25 | 9.33 | 9.25 | 9.33 | 9.28 | 0.76% | 35,378 |
| Sep 1, 2026 | 9.35 | 9.35 | 9.26 | 9.26 | 9.21 | -1.05% | 24,969 |
| Aug 31, 2026 | 9.49 | 9.49 | 9.37 | 9.41 | 9.30 | -0.79% | 109,126 |
| Aug 28, 2026 | 9.58 | 9.58 | 9.47 | 9.49 | 9.38 | -0.73% | 30,992 |
| Aug 27, 2026 | 9.63 | 9.63 | 9.54 | 9.56 | 9.45 | -0.05% | 81,032 |
| Aug 26, 2026 | 9.52 | 9.58 | 9.52 | 9.56 | 9.45 | 0.53% | 60,352 |
| Aug 25, 2026 | 9.49 | 9.55 | 9.49 | 9.51 | 9.40 | 0.21% | 50,345 |
| Aug 24, 2026 | 9.44 | 9.50 | 9.44 | 9.49 | 9.38 | -0.14% | 32,585 |