Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.26
-0.06 (-0.63%)
At close: Jul 8, 2026, 4:00 PM EDT
9.28
+0.02 (0.21%)
After-hours: Jul 8, 2026, 8:00 PM EDT
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 9.27 | 9.31 | 9.23 | 9.28 | 9.28 | -0.37% | 53,608 |
| Jul 7, 2026 | 9.46 | 9.46 | 9.32 | 9.32 | 9.32 | -0.90% | 36,760 |
| Jul 6, 2026 | 9.27 | 9.40 | 9.27 | 9.40 | 9.40 | 1.17% | 34,064 |
| Jul 2, 2026 | 9.41 | 9.41 | 9.28 | 9.29 | 9.29 | 0.01% | 31,366 |
| Jul 1, 2026 | 9.36 | 9.39 | 9.29 | 9.29 | 9.29 | -0.39% | 78,054 |
| Jun 30, 2026 | 9.35 | 9.40 | 9.34 | 9.38 | 9.33 | 0.09% | 50,360 |
| Jun 29, 2026 | 9.35 | 9.37 | 9.30 | 9.37 | 9.32 | 0.61% | 33,306 |
| Jun 26, 2026 | 9.34 | 9.34 | 9.31 | 9.31 | 9.26 | -0.71% | 21,591 |
| Jun 25, 2026 | 9.40 | 9.44 | 9.35 | 9.38 | 9.33 | -0.40% | 36,004 |
| Jun 24, 2026 | 9.46 | 9.57 | 9.39 | 9.42 | 9.37 | -0.56% | 71,519 |
| Jun 23, 2026 | 9.54 | 9.54 | 9.46 | 9.47 | 9.42 | -0.84% | 60,349 |
| Jun 22, 2026 | 9.59 | 9.67 | 9.52 | 9.55 | 9.50 | -0.52% | 81,062 |
| Jun 18, 2026 | 9.64 | 9.64 | 9.53 | 9.60 | 9.55 | 0.52% | 48,960 |
| Jun 17, 2026 | 9.62 | 9.68 | 9.55 | 9.55 | 9.50 | -0.93% | 61,714 |
| Jun 16, 2026 | 9.71 | 9.71 | 9.60 | 9.64 | 9.59 | -0.36% | 30,802 |
| Jun 15, 2026 | 9.68 | 9.71 | 9.62 | 9.68 | 9.62 | 1.10% | 52,092 |
| Jun 12, 2026 | 9.53 | 9.61 | 9.53 | 9.57 | 9.52 | 0.21% | 33,334 |
| Jun 11, 2026 | 9.45 | 9.55 | 9.42 | 9.55 | 9.50 | 1.17% | 17,925 |
| Jun 10, 2026 | 9.47 | 9.54 | 9.44 | 9.44 | 9.39 | -1.16% | 21,361 |
| Jun 9, 2026 | 9.53 | 9.59 | 9.42 | 9.55 | 9.50 | 0.38% | 18,934 |
| Jun 8, 2026 | 9.56 | 9.56 | 9.50 | 9.51 | 9.46 | -0.12% | 23,265 |
| Jun 5, 2026 | 9.63 | 9.63 | 9.50 | 9.53 | 9.47 | -1.86% | 67,436 |
| Jun 4, 2026 | 9.74 | 9.76 | 9.70 | 9.71 | 9.65 | 0.04% | 40,149 |
| Jun 3, 2026 | 9.69 | 9.70 | 9.65 | 9.70 | 9.65 | -0.20% | 25,633 |
| Jun 2, 2026 | 9.63 | 9.77 | 9.63 | 9.72 | 9.67 | 0.83% | 183,047 |
| Jun 1, 2026 | 9.66 | 9.69 | 9.57 | 9.64 | 9.59 | -0.08% | 61,896 |
| May 29, 2026 | 9.58 | 9.71 | 9.58 | 9.70 | 9.59 | 1.36% | 29,097 |
| May 28, 2026 | 9.50 | 9.59 | 9.50 | 9.57 | 9.47 | 0.35% | 47,911 |
| May 27, 2026 | 9.50 | 9.55 | 9.49 | 9.54 | 9.43 | 0.39% | 857,904 |
| May 26, 2026 | 9.49 | 9.54 | 9.47 | 9.50 | 9.40 | 0.58% | 27,202 |
| May 22, 2026 | 9.42 | 9.46 | 9.42 | 9.45 | 9.34 | 0.42% | 12,019 |
| May 21, 2026 | 9.33 | 9.41 | 9.33 | 9.41 | 9.30 | 0.16% | 20,234 |
| May 20, 2026 | 9.36 | 9.40 | 9.33 | 9.39 | 9.29 | 0.86% | 24,788 |
| May 19, 2026 | 9.39 | 9.40 | 9.30 | 9.31 | 9.21 | -0.96% | 30,808 |
| May 18, 2026 | 9.49 | 9.49 | 9.36 | 9.40 | 9.30 | 0.03% | 33,502 |
| May 15, 2026 | 9.46 | 9.47 | 9.40 | 9.40 | 9.29 | -1.39% | 538,133 |
| May 14, 2026 | 9.44 | 9.54 | 9.44 | 9.53 | 9.43 | 0.63% | 35,767 |
| May 13, 2026 | 9.41 | 9.49 | 9.41 | 9.47 | 9.37 | - | 58,017 |
| May 12, 2026 | 9.48 | 9.49 | 9.42 | 9.47 | 9.37 | - | 24,056 |
| May 11, 2026 | 9.48 | 9.56 | 9.47 | 9.47 | 9.37 | -0.53% | 40,021 |
| May 8, 2026 | 9.47 | 9.54 | 9.47 | 9.52 | 9.42 | 0.16% | 27,525 |
| May 7, 2026 | 9.50 | 9.53 | 9.47 | 9.51 | 9.40 | -0.37% | 45,354 |
| May 6, 2026 | 9.58 | 9.58 | 9.46 | 9.54 | 9.44 | 0.74% | 54,637 |
| May 5, 2026 | 9.43 | 9.47 | 9.40 | 9.47 | 9.37 | 0.88% | 49,623 |
| May 4, 2026 | 9.44 | 9.45 | 9.37 | 9.39 | 9.29 | -0.24% | 28,336 |
| May 1, 2026 | 9.35 | 9.44 | 9.33 | 9.41 | 9.31 | 0.32% | 44,046 |
| Apr 30, 2026 | 9.36 | 9.43 | 9.33 | 9.43 | 9.28 | 1.18% | 42,551 |
| Apr 29, 2026 | 9.25 | 9.33 | 9.25 | 9.32 | 9.17 | 0.11% | 35,999 |
| Apr 28, 2026 | 9.35 | 9.35 | 9.30 | 9.31 | 9.16 | -0.96% | 31,531 |
| Apr 27, 2026 | 9.47 | 9.47 | 9.38 | 9.40 | 9.25 | 0.04% | 29,672 |