Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.44
+0.03 (0.37%)
May 22, 2026, 4:00 PM EDT - Market closed
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.42 | 9.46 | 9.42 | 9.45 | 9.44 | 0.42% | 12,017 |
| May 21, 2026 | 9.33 | 9.41 | 9.33 | 9.41 | 9.41 | 0.16% | 20,230 |
| May 20, 2026 | 9.36 | 9.40 | 9.33 | 9.39 | 9.39 | 0.86% | 24,788 |
| May 19, 2026 | 9.39 | 9.40 | 9.30 | 9.31 | 9.31 | -0.96% | 30,808 |
| May 18, 2026 | 9.49 | 9.49 | 9.36 | 9.40 | 9.40 | 0.03% | 33,502 |
| May 15, 2026 | 9.46 | 9.47 | 9.40 | 9.40 | 9.40 | -1.39% | 538,133 |
| May 14, 2026 | 9.44 | 9.54 | 9.44 | 9.53 | 9.53 | 0.63% | 35,767 |
| May 13, 2026 | 9.41 | 9.49 | 9.41 | 9.47 | 9.47 | - | 58,017 |
| May 12, 2026 | 9.48 | 9.49 | 9.42 | 9.47 | 9.47 | - | 24,056 |
| May 11, 2026 | 9.48 | 9.56 | 9.47 | 9.47 | 9.47 | -0.53% | 40,021 |
| May 8, 2026 | 9.47 | 9.54 | 9.47 | 9.52 | 9.52 | 0.16% | 27,525 |
| May 7, 2026 | 9.50 | 9.53 | 9.47 | 9.51 | 9.51 | -0.37% | 45,354 |
| May 6, 2026 | 9.58 | 9.58 | 9.46 | 9.54 | 9.54 | 0.74% | 54,637 |
| May 5, 2026 | 9.43 | 9.47 | 9.40 | 9.47 | 9.47 | 0.88% | 49,623 |
| May 4, 2026 | 9.44 | 9.45 | 9.37 | 9.39 | 9.39 | -0.24% | 28,336 |
| May 1, 2026 | 9.35 | 9.44 | 9.33 | 9.41 | 9.41 | 0.32% | 44,046 |
| Apr 30, 2026 | 9.36 | 9.43 | 9.33 | 9.43 | 9.38 | 1.18% | 42,551 |
| Apr 29, 2026 | 9.25 | 9.33 | 9.25 | 9.32 | 9.27 | 0.11% | 35,999 |
| Apr 28, 2026 | 9.35 | 9.35 | 9.30 | 9.31 | 9.26 | -0.96% | 31,531 |
| Apr 27, 2026 | 9.47 | 9.47 | 9.38 | 9.40 | 9.35 | 0.04% | 29,672 |
| Apr 24, 2026 | 9.38 | 9.41 | 9.37 | 9.40 | 9.35 | -0.20% | 4,693 |
| Apr 23, 2026 | 9.44 | 9.47 | 9.38 | 9.42 | 9.36 | -0.73% | 27,560 |
| Apr 22, 2026 | 9.43 | 9.49 | 9.43 | 9.48 | 9.43 | 0.58% | 34,721 |
| Apr 21, 2026 | 9.41 | 9.48 | 9.41 | 9.43 | 9.38 | 0.19% | 20,207 |
| Apr 20, 2026 | 9.37 | 9.44 | 9.37 | 9.41 | 9.36 | 0.20% | 28,353 |
| Apr 17, 2026 | 9.37 | 9.45 | 9.37 | 9.39 | 9.34 | 0.57% | 33,451 |
| Apr 16, 2026 | 9.30 | 9.35 | 9.28 | 9.34 | 9.29 | 0.83% | 57,630 |
| Apr 15, 2026 | 9.15 | 9.29 | 9.15 | 9.26 | 9.21 | 0.47% | 32,146 |
| Apr 14, 2026 | 9.05 | 9.23 | 9.05 | 9.22 | 9.17 | 1.16% | 56,656 |
| Apr 13, 2026 | 8.97 | 9.12 | 8.97 | 9.11 | 9.07 | 1.49% | 20,800 |
| Apr 10, 2026 | 8.96 | 9.00 | 8.96 | 8.98 | 8.93 | -0.22% | 49,709 |
| Apr 9, 2026 | 9.04 | 9.04 | 8.95 | 9.00 | 8.95 | 0.33% | 37,309 |
| Apr 8, 2026 | 8.90 | 9.02 | 8.90 | 8.97 | 8.92 | 1.30% | 36,168 |
| Apr 7, 2026 | 8.94 | 8.94 | 8.80 | 8.86 | 8.81 | -0.55% | 122,009 |
| Apr 6, 2026 | 8.96 | 8.96 | 8.86 | 8.91 | 8.86 | 0.33% | 37,611 |
| Apr 2, 2026 | 8.80 | 8.89 | 8.79 | 8.88 | 8.83 | 0.17% | 54,056 |
| Apr 1, 2026 | 8.98 | 8.98 | 8.86 | 8.86 | 8.81 | 0.23% | 29,166 |
| Mar 31, 2026 | 8.90 | 8.92 | 8.85 | 8.89 | 8.79 | 0.91% | 13,563 |
| Mar 30, 2026 | 8.83 | 8.93 | 8.79 | 8.81 | 8.71 | -0.11% | 57,581 |
| Mar 27, 2026 | 8.89 | 8.90 | 8.81 | 8.82 | 8.72 | -1.08% | 35,730 |
| Mar 26, 2026 | 8.93 | 9.00 | 8.91 | 8.92 | 8.82 | -0.79% | 12,261 |
| Mar 25, 2026 | 9.00 | 9.03 | 8.97 | 8.99 | 8.89 | 0.70% | 21,419 |
| Mar 24, 2026 | 8.88 | 8.97 | 8.86 | 8.92 | 8.83 | 0.35% | 17,027 |
| Mar 23, 2026 | 8.82 | 8.93 | 8.82 | 8.89 | 8.80 | 1.17% | 38,679 |
| Mar 20, 2026 | 8.90 | 8.91 | 8.79 | 8.79 | 8.69 | -1.47% | 55,001 |
| Mar 19, 2026 | 8.90 | 8.93 | 8.88 | 8.92 | 8.82 | -0.05% | 28,553 |
| Mar 18, 2026 | 8.90 | 8.97 | 8.90 | 8.93 | 8.83 | -0.34% | 47,113 |
| Mar 17, 2026 | 8.96 | 8.98 | 8.95 | 8.96 | 8.86 | 0.45% | 31,535 |
| Mar 16, 2026 | 8.90 | 8.95 | 8.90 | 8.92 | 8.82 | 0.40% | 51,029 |
| Mar 13, 2026 | 8.95 | 8.97 | 8.87 | 8.88 | 8.78 | -0.02% | 29,547 |