Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.41
-0.02 (-0.21%)
May 1, 2026, 4:00 PM EDT - Market closed
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 9.35 | 9.44 | 9.33 | 9.41 | 9.41 | -0.21% | 44,046 |
| Apr 30, 2026 | 9.36 | 9.43 | 9.33 | 9.43 | 9.43 | 1.18% | 42,551 |
| Apr 29, 2026 | 9.25 | 9.33 | 9.25 | 9.32 | 9.32 | 0.11% | 35,995 |
| Apr 28, 2026 | 9.35 | 9.35 | 9.30 | 9.31 | 9.31 | -0.96% | 31,531 |
| Apr 27, 2026 | 9.47 | 9.47 | 9.38 | 9.40 | 9.40 | 0.04% | 29,672 |
| Apr 24, 2026 | 9.38 | 9.41 | 9.37 | 9.40 | 9.40 | -0.20% | 4,693 |
| Apr 23, 2026 | 9.44 | 9.47 | 9.38 | 9.42 | 9.41 | -0.73% | 27,560 |
| Apr 22, 2026 | 9.43 | 9.49 | 9.43 | 9.48 | 9.48 | 0.57% | 34,720 |
| Apr 21, 2026 | 9.41 | 9.48 | 9.41 | 9.43 | 9.43 | 0.19% | 20,207 |
| Apr 20, 2026 | 9.37 | 9.44 | 9.37 | 9.41 | 9.41 | 0.19% | 28,353 |
| Apr 17, 2026 | 9.37 | 9.45 | 9.37 | 9.39 | 9.39 | 0.58% | 33,448 |
| Apr 16, 2026 | 9.30 | 9.35 | 9.28 | 9.34 | 9.34 | 0.83% | 57,580 |
| Apr 15, 2026 | 9.15 | 9.29 | 9.15 | 9.26 | 9.26 | 0.47% | 32,123 |
| Apr 14, 2026 | 9.05 | 9.23 | 9.05 | 9.22 | 9.22 | 1.16% | 56,634 |
| Apr 13, 2026 | 8.97 | 9.12 | 8.97 | 9.11 | 9.11 | 1.49% | 20,800 |
| Apr 10, 2026 | 8.96 | 9.00 | 8.96 | 8.98 | 8.98 | -0.22% | 49,709 |
| Apr 9, 2026 | 9.04 | 9.04 | 8.95 | 9.00 | 9.00 | 0.33% | 37,309 |
| Apr 8, 2026 | 8.90 | 9.02 | 8.90 | 8.97 | 8.97 | 1.30% | 36,168 |
| Apr 7, 2026 | 8.94 | 8.94 | 8.80 | 8.86 | 8.86 | -0.56% | 122,009 |
| Apr 6, 2026 | 8.96 | 8.96 | 8.86 | 8.91 | 8.90 | 0.34% | 37,585 |
| Apr 2, 2026 | 8.80 | 8.89 | 8.79 | 8.88 | 8.88 | 0.17% | 54,056 |
| Apr 1, 2026 | 8.98 | 8.98 | 8.86 | 8.86 | 8.86 | -0.34% | 29,166 |
| Mar 31, 2026 | 8.90 | 8.92 | 8.85 | 8.89 | 8.84 | 0.91% | 13,563 |
| Mar 30, 2026 | 8.83 | 8.93 | 8.79 | 8.81 | 8.76 | -0.11% | 57,581 |
| Mar 27, 2026 | 8.89 | 8.90 | 8.81 | 8.82 | 8.77 | -1.08% | 35,730 |
| Mar 26, 2026 | 8.93 | 9.00 | 8.91 | 8.92 | 8.87 | -0.79% | 12,261 |
| Mar 25, 2026 | 9.00 | 9.03 | 8.97 | 8.99 | 8.94 | 0.71% | 21,419 |
| Mar 24, 2026 | 8.88 | 8.97 | 8.86 | 8.92 | 8.87 | 0.35% | 17,027 |
| Mar 23, 2026 | 8.82 | 8.93 | 8.82 | 8.89 | 8.84 | 1.17% | 38,679 |
| Mar 20, 2026 | 8.90 | 8.91 | 8.79 | 8.79 | 8.74 | -1.47% | 55,001 |
| Mar 19, 2026 | 8.90 | 8.93 | 8.88 | 8.92 | 8.87 | -0.04% | 28,553 |
| Mar 18, 2026 | 8.90 | 8.97 | 8.90 | 8.93 | 8.87 | -0.34% | 47,113 |
| Mar 17, 2026 | 8.96 | 8.98 | 8.95 | 8.96 | 8.90 | 0.45% | 31,535 |
| Mar 16, 2026 | 8.90 | 8.95 | 8.90 | 8.92 | 8.86 | 0.39% | 51,029 |
| Mar 13, 2026 | 8.95 | 8.97 | 8.87 | 8.88 | 8.83 | -0.02% | 29,547 |
| Mar 12, 2026 | 8.96 | 8.96 | 8.86 | 8.88 | 8.83 | -1.04% | 60,042 |
| Mar 11, 2026 | 9.09 | 9.09 | 8.96 | 8.98 | 8.92 | -0.52% | 22,085 |
| Mar 10, 2026 | 8.99 | 9.07 | 8.99 | 9.02 | 8.97 | -0.31% | 54,324 |
| Mar 9, 2026 | 9.01 | 9.05 | 8.92 | 9.05 | 9.00 | 0.27% | 35,192 |
| Mar 6, 2026 | 9.06 | 9.09 | 9.02 | 9.03 | 8.98 | -1.03% | 20,006 |
| Mar 5, 2026 | 9.22 | 9.22 | 9.08 | 9.12 | 9.07 | -0.38% | 24,187 |
| Mar 4, 2026 | 9.22 | 9.22 | 9.12 | 9.16 | 9.10 | 0.83% | 12,835 |
| Mar 3, 2026 | 9.16 | 9.16 | 9.02 | 9.08 | 9.03 | -0.82% | 23,936 |
| Mar 2, 2026 | 9.15 | 9.17 | 9.11 | 9.16 | 9.10 | -0.27% | 23,043 |
| Feb 27, 2026 | 9.24 | 9.24 | 9.15 | 9.18 | 9.08 | -1.18% | 59,139 |
| Feb 26, 2026 | 9.38 | 9.38 | 9.25 | 9.29 | 9.19 | -0.21% | 23,065 |
| Feb 25, 2026 | 9.25 | 9.37 | 9.25 | 9.31 | 9.21 | 0.27% | 28,201 |
| Feb 24, 2026 | 9.20 | 9.30 | 9.20 | 9.29 | 9.18 | 0.38% | 43,850 |
| Feb 23, 2026 | 9.31 | 9.32 | 9.25 | 9.25 | 9.15 | -0.86% | 24,776 |
| Feb 20, 2026 | 9.31 | 9.38 | 9.31 | 9.33 | 9.23 | -0.16% | 25,643 |