Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.36
+0.02 (0.21%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.40 | 9.40 | 9.35 | 9.36 | 9.36 | 0.22% | 30,609 |
| Sep 25, 2025 | 9.38 | 9.38 | 9.33 | 9.34 | 9.34 | -0.49% | 22,734 |
| Sep 24, 2025 | 9.47 | 9.47 | 9.36 | 9.39 | 9.39 | -0.69% | 25,649 |
| Sep 23, 2025 | 9.46 | 9.50 | 9.45 | 9.45 | 9.45 | -0.42% | 33,787 |
| Sep 22, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.49 | -0.11% | 29,906 |
| Sep 19, 2025 | 9.54 | 9.54 | 9.45 | 9.50 | 9.50 | -0.21% | 25,786 |
| Sep 18, 2025 | 9.44 | 9.52 | 9.44 | 9.52 | 9.52 | 0.60% | 34,275 |
| Sep 17, 2025 | 9.49 | 9.49 | 9.44 | 9.46 | 9.46 | 0.14% | 46,659 |
| Sep 16, 2025 | 9.49 | 9.49 | 9.42 | 9.45 | 9.45 | -0.01% | 26,541 |
| Sep 15, 2025 | 9.41 | 9.48 | 9.41 | 9.45 | 9.45 | 0.28% | 20,073 |
| Sep 12, 2025 | 9.38 | 9.45 | 9.38 | 9.43 | 9.43 | -0.26% | 30,753 |
| Sep 11, 2025 | 9.39 | 9.45 | 9.36 | 9.45 | 9.45 | 1.13% | 51,438 |
| Sep 10, 2025 | 9.34 | 9.35 | 9.31 | 9.34 | 9.34 | 0.74% | 78,228 |
| Sep 9, 2025 | 9.32 | 9.32 | 9.27 | 9.28 | 9.28 | -0.38% | 38,885 |
| Sep 8, 2025 | 9.26 | 9.31 | 9.26 | 9.31 | 9.31 | 0.33% | 31,346 |
| Sep 5, 2025 | 9.25 | 9.28 | 9.23 | 9.28 | 9.28 | 0.49% | 42,241 |
| Sep 4, 2025 | 9.21 | 9.24 | 9.20 | 9.23 | 9.23 | 0.42% | 13,593 |
| Sep 3, 2025 | 9.20 | 9.21 | 9.16 | 9.20 | 9.20 | 0.44% | 38,293 |
| Sep 2, 2025 | 9.11 | 9.17 | 9.09 | 9.16 | 9.16 | -0.70% | 45,260 |
| Aug 29, 2025 | 9.28 | 9.28 | 9.22 | 9.22 | 9.17 | -0.53% | 35,402 |
| Aug 28, 2025 | 9.25 | 9.30 | 9.24 | 9.27 | 9.22 | 0.03% | 73,349 |
| Aug 27, 2025 | 9.23 | 9.27 | 9.22 | 9.27 | 9.22 | 0.25% | 42,283 |
| Aug 26, 2025 | 9.23 | 9.27 | 9.22 | 9.24 | 9.20 | -0.03% | 10,177 |
| Aug 25, 2025 | 9.24 | 9.28 | 9.23 | 9.25 | 9.20 | -0.10% | 18,806 |
| Aug 22, 2025 | 9.22 | 9.30 | 9.22 | 9.26 | 9.21 | 0.82% | 50,526 |
| Aug 21, 2025 | 9.16 | 9.21 | 9.16 | 9.18 | 9.13 | -0.07% | 22,697 |
| Aug 20, 2025 | 9.23 | 9.23 | 9.17 | 9.19 | 9.14 | -0.39% | 136,291 |
| Aug 19, 2025 | 9.27 | 9.29 | 9.21 | 9.22 | 9.17 | -0.36% | 26,823 |
| Aug 18, 2025 | 9.22 | 9.27 | 9.22 | 9.26 | 9.21 | 0.35% | 30,532 |
| Aug 15, 2025 | 9.26 | 9.28 | 9.20 | 9.22 | 9.18 | -0.31% | 11,153 |
| Aug 14, 2025 | 9.24 | 9.31 | 9.24 | 9.25 | 9.21 | -0.36% | 32,125 |
| Aug 13, 2025 | 9.31 | 9.31 | 9.26 | 9.29 | 9.24 | 0.28% | 25,401 |
| Aug 12, 2025 | 9.20 | 9.28 | 9.20 | 9.26 | 9.21 | 0.73% | 37,435 |
| Aug 11, 2025 | 9.23 | 9.24 | 9.19 | 9.19 | 9.15 | 0.13% | 32,855 |
| Aug 8, 2025 | 9.11 | 9.19 | 9.11 | 9.18 | 9.13 | 0.44% | 48,526 |
| Aug 7, 2025 | 9.14 | 9.20 | 9.11 | 9.14 | 9.09 | -0.12% | 24,154 |
| Aug 6, 2025 | 9.14 | 9.18 | 9.13 | 9.15 | 9.11 | -0.10% | 38,083 |
| Aug 5, 2025 | 9.14 | 9.20 | 9.12 | 9.16 | 9.11 | -0.08% | 21,605 |
| Aug 4, 2025 | 9.13 | 9.18 | 9.11 | 9.17 | 9.12 | 0.99% | 26,118 |
| Aug 1, 2025 | 9.15 | 9.15 | 9.04 | 9.08 | 9.03 | -0.85% | 29,813 |
| Jul 31, 2025 | 9.14 | 9.17 | 9.14 | 9.16 | 9.06 | 0.21% | 32,766 |
| Jul 30, 2025 | 9.16 | 9.20 | 9.14 | 9.14 | 9.04 | -0.49% | 25,206 |
| Jul 29, 2025 | 9.15 | 9.19 | 9.15 | 9.18 | 9.09 | 0.24% | 53,345 |
| Jul 28, 2025 | 9.18 | 9.19 | 9.14 | 9.16 | 9.07 | -0.61% | 16,571 |
| Jul 25, 2025 | 9.18 | 9.22 | 9.18 | 9.22 | 9.12 | 0.47% | 31,839 |
| Jul 24, 2025 | 9.18 | 9.20 | 9.17 | 9.17 | 9.08 | 0.13% | 44,033 |
| Jul 23, 2025 | 9.17 | 9.17 | 9.15 | 9.16 | 9.07 | 0.05% | 7,611 |
| Jul 22, 2025 | 9.16 | 9.18 | 9.12 | 9.16 | 9.06 | 0.05% | 24,381 |
| Jul 21, 2025 | 9.23 | 9.23 | 9.15 | 9.15 | 9.06 | - | 33,508 |
| Jul 18, 2025 | 9.16 | 9.21 | 9.15 | 9.15 | 9.06 | -0.22% | 38,440 |