Skip to main content
Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.16
+0.07 (0.83%)
Mar 4, 2026, 4:00 PM EST - Market closed

SPFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20269.229.229.129.169.160.83%12,602
Mar 3, 20269.169.169.029.089.08-0.82%23,936
Mar 2, 20269.159.179.119.169.16-0.27%23,043
Feb 27, 20269.249.249.159.189.13-1.18%59,139
Feb 26, 20269.389.389.259.299.24-0.21%23,065
Feb 25, 20269.259.379.259.319.260.27%28,201
Feb 24, 20269.209.309.209.299.230.38%43,850
Feb 23, 20269.319.329.259.259.20-0.86%24,776
Feb 20, 20269.319.389.319.339.28-0.16%25,643
Feb 19, 20269.459.459.319.359.29-0.48%107,217
Feb 18, 20269.449.449.379.399.340.10%33,713
Feb 17, 20269.309.419.309.389.330.55%44,859
Feb 13, 20269.309.359.309.339.280.43%35,202
Feb 12, 20269.459.459.279.299.24-0.96%26,870
Feb 11, 20269.379.429.379.389.33-0.32%24,966
Feb 10, 20269.439.439.379.419.360.59%71,667
Feb 9, 20269.259.389.259.369.300.48%57,730
Feb 6, 20269.279.409.269.319.260.87%57,844
Feb 5, 20269.359.359.229.239.18-1.60%63,618
Feb 4, 20269.259.389.259.389.331.31%50,225
Feb 3, 20269.359.379.239.269.21-0.97%35,798
Feb 2, 20269.379.429.319.359.30-0.95%94,024
Jan 30, 20269.409.459.409.449.34-0.11%44,969
Jan 29, 20269.559.559.459.459.35-0.82%33,017
Jan 28, 20269.509.559.509.539.43-0.06%54,224
Jan 27, 20269.529.579.529.539.430.02%45,400
Jan 26, 20269.629.629.529.539.43-0.29%18,321
Jan 23, 20269.569.619.569.569.46-0.42%57,464
Jan 22, 20269.559.659.559.609.500.41%18,261
Jan 21, 20269.549.589.529.569.460.85%84,526
Jan 20, 20269.509.539.459.489.38-0.71%73,164
Jan 16, 20269.589.589.559.559.45-0.65%34,298
Jan 15, 20269.659.659.609.619.51-37,214
Jan 14, 20269.599.629.579.619.510.08%20,782
Jan 13, 20269.589.629.589.609.500.07%36,261
Jan 12, 20269.549.609.549.609.50-0.05%17,306
Jan 9, 20269.569.609.559.609.500.51%20,736
Jan 8, 20269.519.569.519.559.45-0.09%38,986
Jan 7, 20269.659.659.529.569.46-0.42%48,755
Jan 6, 20269.469.609.469.609.501.48%45,237
Jan 5, 20269.429.509.429.469.360.49%31,016
Jan 2, 20269.349.449.349.419.321.01%50,850
Dec 31, 20259.369.379.329.329.22-0.52%105,956
Dec 30, 20259.409.409.369.379.27-1.15%53,735
Dec 29, 20259.509.509.469.489.30-0.44%56,925
Dec 26, 20259.519.529.499.529.340.21%36,309
Dec 24, 20259.529.529.499.509.32-0.09%31,596
Dec 23, 20259.509.529.499.519.330.04%34,192
Dec 22, 20259.489.529.489.519.320.16%153,813
Dec 19, 20259.429.509.429.499.310.49%46,121
Dec 18, 20259.479.499.439.449.260.58%22,208
Dec 17, 20259.399.469.399.399.21-0.27%87,085
Dec 16, 20259.419.459.409.429.230.05%96,241
Dec 15, 20259.389.459.389.419.23-0.30%52,009
Dec 12, 20259.449.499.429.449.26-0.55%22,817
Dec 11, 20259.419.499.419.499.310.21%29,121
Dec 10, 20259.369.509.369.479.290.64%65,178
Dec 9, 20259.349.439.349.419.231.07%65,677
Dec 8, 20259.409.409.319.319.13-0.43%50,277
Dec 5, 20259.269.359.269.359.170.75%18,715
Dec 4, 20259.259.299.259.289.10-0.05%26,053
Dec 3, 20259.249.299.239.299.110.32%70,824
Dec 2, 20259.199.269.199.269.080.69%41,935
Dec 1, 20259.179.269.179.199.02-1.05%47,009
Nov 28, 20259.279.309.269.299.070.60%17,632
Nov 26, 20259.159.259.159.249.010.60%55,117
Nov 25, 20259.159.199.139.188.960.77%35,115
Nov 24, 20259.139.139.089.118.890.66%27,547
Nov 21, 20258.929.098.929.058.830.78%41,145
Nov 20, 20259.049.148.958.988.76-0.77%28,529
Nov 19, 20259.079.109.059.058.83-0.22%34,322
Nov 18, 20259.079.089.009.078.850.11%43,881
Nov 17, 20259.119.179.059.068.84-1.01%47,216
Nov 14, 20259.179.209.119.158.93-0.09%17,807
Nov 13, 20259.199.269.169.168.94-1.08%34,216
Nov 12, 20259.189.279.189.269.040.76%19,759
Nov 11, 20259.169.249.169.198.970.05%41,938
Nov 10, 20259.179.229.179.198.960.49%58,387
Nov 7, 20259.109.159.059.148.920.31%32,315
Nov 6, 20259.179.219.109.118.89-0.52%16,142
Nov 5, 20259.099.189.099.168.940.70%8,233
Nov 4, 20259.159.159.099.108.88-0.56%31,484
Nov 3, 20259.179.189.109.158.93-0.55%154,918
Oct 31, 20259.179.229.179.208.930.31%35,723
Oct 30, 20259.189.239.179.178.90-0.53%32,333
Oct 29, 20259.259.279.219.228.95-0.39%80,529
Oct 28, 20259.309.309.259.268.99-0.70%41,687
Oct 27, 20259.379.379.289.329.050.11%63,535
Oct 24, 20259.269.319.259.319.040.87%45,874
Oct 23, 20259.209.259.209.238.96-0.02%24,139
Oct 22, 20259.269.289.209.238.96-0.46%21,751
Oct 21, 20259.309.309.259.289.010.10%28,743
Oct 20, 20259.189.289.189.279.001.07%30,659
Oct 17, 20259.139.189.139.178.900.03%24,870
Oct 16, 20259.289.289.179.178.90-1.35%25,820
Oct 15, 20259.269.329.269.299.020.29%17,452
Oct 14, 20259.169.309.169.268.990.90%18,755
Oct 13, 20259.179.259.169.188.910.38%24,715
Oct 10, 20259.309.309.149.158.88-1.61%19,755
Oct 9, 20259.299.389.279.309.02-0.31%22,155