Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.35
+0.07 (0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.26 | 9.35 | 9.26 | 9.35 | 9.35 | 0.75% | 18,715 |
| Dec 4, 2025 | 9.25 | 9.29 | 9.25 | 9.28 | 9.28 | -0.05% | 26,053 |
| Dec 3, 2025 | 9.24 | 9.29 | 9.23 | 9.29 | 9.28 | 0.32% | 70,821 |
| Dec 2, 2025 | 9.19 | 9.26 | 9.19 | 9.26 | 9.25 | 0.69% | 41,935 |
| Dec 1, 2025 | 9.17 | 9.26 | 9.17 | 9.19 | 9.19 | -1.05% | 47,009 |
| Nov 28, 2025 | 9.27 | 9.30 | 9.26 | 9.29 | 9.24 | 0.60% | 17,632 |
| Nov 26, 2025 | 9.15 | 9.25 | 9.15 | 9.24 | 9.19 | 0.60% | 55,117 |
| Nov 25, 2025 | 9.15 | 9.19 | 9.13 | 9.18 | 9.13 | 0.77% | 35,115 |
| Nov 24, 2025 | 9.13 | 9.13 | 9.08 | 9.11 | 9.06 | 0.66% | 27,547 |
| Nov 21, 2025 | 8.92 | 9.09 | 8.92 | 9.05 | 9.00 | 0.78% | 41,145 |
| Nov 20, 2025 | 9.04 | 9.14 | 8.95 | 8.98 | 8.93 | -0.77% | 28,529 |
| Nov 19, 2025 | 9.07 | 9.10 | 9.05 | 9.05 | 9.00 | -0.22% | 34,322 |
| Nov 18, 2025 | 9.07 | 9.08 | 9.00 | 9.07 | 9.02 | 0.11% | 43,881 |
| Nov 17, 2025 | 9.11 | 9.17 | 9.05 | 9.06 | 9.01 | -1.01% | 47,216 |
| Nov 14, 2025 | 9.17 | 9.20 | 9.11 | 9.15 | 9.11 | -0.09% | 17,807 |
| Nov 13, 2025 | 9.19 | 9.26 | 9.16 | 9.16 | 9.11 | -1.08% | 34,216 |
| Nov 12, 2025 | 9.18 | 9.27 | 9.18 | 9.26 | 9.21 | 0.76% | 19,759 |
| Nov 11, 2025 | 9.16 | 9.24 | 9.16 | 9.19 | 9.14 | 0.05% | 41,938 |
| Nov 10, 2025 | 9.17 | 9.22 | 9.17 | 9.19 | 9.14 | 0.49% | 58,387 |
| Nov 7, 2025 | 9.10 | 9.15 | 9.05 | 9.14 | 9.09 | 0.31% | 32,315 |
| Nov 6, 2025 | 9.17 | 9.21 | 9.10 | 9.11 | 9.07 | -0.52% | 16,142 |
| Nov 5, 2025 | 9.09 | 9.18 | 9.09 | 9.16 | 9.11 | 0.70% | 8,233 |
| Nov 4, 2025 | 9.15 | 9.15 | 9.09 | 9.10 | 9.05 | -0.56% | 31,484 |
| Nov 3, 2025 | 9.17 | 9.18 | 9.10 | 9.15 | 9.10 | -0.55% | 154,918 |
| Oct 31, 2025 | 9.17 | 9.22 | 9.17 | 9.20 | 9.10 | 0.31% | 35,723 |
| Oct 30, 2025 | 9.18 | 9.23 | 9.17 | 9.17 | 9.08 | -0.53% | 32,333 |
| Oct 29, 2025 | 9.25 | 9.27 | 9.21 | 9.22 | 9.12 | -0.39% | 80,529 |
| Oct 28, 2025 | 9.30 | 9.30 | 9.25 | 9.26 | 9.16 | -0.70% | 41,687 |
| Oct 27, 2025 | 9.37 | 9.37 | 9.28 | 9.32 | 9.23 | 0.11% | 63,535 |
| Oct 24, 2025 | 9.26 | 9.31 | 9.25 | 9.31 | 9.22 | 0.87% | 45,874 |
| Oct 23, 2025 | 9.20 | 9.25 | 9.20 | 9.23 | 9.14 | -0.02% | 24,139 |
| Oct 22, 2025 | 9.26 | 9.28 | 9.20 | 9.23 | 9.14 | -0.46% | 21,751 |
| Oct 21, 2025 | 9.30 | 9.30 | 9.25 | 9.28 | 9.18 | 0.10% | 28,743 |
| Oct 20, 2025 | 9.18 | 9.28 | 9.18 | 9.27 | 9.17 | 1.07% | 30,659 |
| Oct 17, 2025 | 9.13 | 9.18 | 9.13 | 9.17 | 9.08 | 0.03% | 24,870 |
| Oct 16, 2025 | 9.28 | 9.28 | 9.17 | 9.17 | 9.07 | -1.35% | 25,820 |
| Oct 15, 2025 | 9.26 | 9.32 | 9.26 | 9.29 | 9.20 | 0.29% | 17,452 |
| Oct 14, 2025 | 9.16 | 9.30 | 9.16 | 9.26 | 9.17 | 0.90% | 18,755 |
| Oct 13, 2025 | 9.17 | 9.25 | 9.16 | 9.18 | 9.09 | 0.38% | 24,715 |
| Oct 10, 2025 | 9.30 | 9.30 | 9.14 | 9.15 | 9.05 | -1.61% | 19,755 |
| Oct 9, 2025 | 9.29 | 9.38 | 9.27 | 9.30 | 9.20 | -0.31% | 22,155 |
| Oct 8, 2025 | 9.38 | 9.38 | 9.27 | 9.32 | 9.23 | -0.28% | 54,232 |
| Oct 7, 2025 | 9.30 | 9.37 | 9.29 | 9.35 | 9.26 | 0.21% | 68,660 |
| Oct 6, 2025 | 9.36 | 9.36 | 9.31 | 9.33 | 9.24 | 0.15% | 37,918 |
| Oct 3, 2025 | 9.31 | 9.34 | 9.30 | 9.32 | 9.22 | 0.28% | 17,559 |
| Oct 2, 2025 | 9.24 | 9.29 | 9.24 | 9.29 | 9.20 | 0.17% | 33,409 |
| Oct 1, 2025 | 9.25 | 9.29 | 9.23 | 9.27 | 9.18 | 0.37% | 27,017 |
| Sep 30, 2025 | 9.38 | 9.41 | 9.24 | 9.24 | 9.10 | -1.26% | 23,410 |
| Sep 29, 2025 | 9.39 | 9.39 | 9.34 | 9.36 | 9.22 | -0.02% | 82,961 |
| Sep 26, 2025 | 9.40 | 9.40 | 9.35 | 9.36 | 9.22 | 0.22% | 30,638 |
| Sep 25, 2025 | 9.38 | 9.38 | 9.33 | 9.34 | 9.20 | -0.49% | 22,734 |
| Sep 24, 2025 | 9.47 | 9.47 | 9.36 | 9.39 | 9.24 | -0.69% | 25,649 |
| Sep 23, 2025 | 9.46 | 9.50 | 9.45 | 9.45 | 9.31 | -0.42% | 33,787 |
| Sep 22, 2025 | 9.45 | 9.49 | 9.45 | 9.49 | 9.35 | -0.11% | 29,906 |
| Sep 19, 2025 | 9.54 | 9.54 | 9.45 | 9.50 | 9.36 | -0.21% | 25,786 |
| Sep 18, 2025 | 9.44 | 9.52 | 9.44 | 9.52 | 9.38 | 0.60% | 34,275 |
| Sep 17, 2025 | 9.49 | 9.49 | 9.44 | 9.46 | 9.32 | 0.14% | 46,659 |
| Sep 16, 2025 | 9.49 | 9.49 | 9.42 | 9.45 | 9.31 | -0.01% | 26,541 |
| Sep 15, 2025 | 9.41 | 9.48 | 9.41 | 9.45 | 9.31 | 0.28% | 20,073 |
| Sep 12, 2025 | 9.38 | 9.45 | 9.38 | 9.43 | 9.28 | -0.26% | 30,753 |
| Sep 11, 2025 | 9.39 | 9.45 | 9.36 | 9.45 | 9.31 | 1.13% | 51,438 |
| Sep 10, 2025 | 9.34 | 9.35 | 9.31 | 9.34 | 9.20 | 0.74% | 78,228 |
| Sep 9, 2025 | 9.32 | 9.32 | 9.27 | 9.28 | 9.13 | -0.38% | 38,885 |
| Sep 8, 2025 | 9.26 | 9.31 | 9.26 | 9.31 | 9.17 | 0.33% | 31,346 |
| Sep 5, 2025 | 9.25 | 9.28 | 9.23 | 9.28 | 9.14 | 0.49% | 42,241 |
| Sep 4, 2025 | 9.21 | 9.24 | 9.20 | 9.23 | 9.09 | 0.42% | 13,593 |
| Sep 3, 2025 | 9.20 | 9.21 | 9.16 | 9.20 | 9.06 | 0.44% | 39,370 |
| Sep 2, 2025 | 9.11 | 9.17 | 9.09 | 9.16 | 9.02 | -0.70% | 45,260 |
| Aug 29, 2025 | 9.28 | 9.28 | 9.22 | 9.22 | 9.03 | -0.53% | 35,402 |
| Aug 28, 2025 | 9.25 | 9.30 | 9.24 | 9.27 | 9.08 | 0.03% | 73,349 |
| Aug 27, 2025 | 9.23 | 9.27 | 9.22 | 9.27 | 9.08 | 0.25% | 42,283 |
| Aug 26, 2025 | 9.23 | 9.27 | 9.22 | 9.24 | 9.06 | -0.03% | 10,177 |
| Aug 25, 2025 | 9.24 | 9.28 | 9.23 | 9.25 | 9.06 | -0.10% | 18,806 |
| Aug 22, 2025 | 9.22 | 9.30 | 9.22 | 9.26 | 9.07 | 0.82% | 50,526 |
| Aug 21, 2025 | 9.16 | 9.21 | 9.16 | 9.18 | 8.99 | -0.07% | 22,697 |
| Aug 20, 2025 | 9.23 | 9.23 | 9.17 | 9.19 | 9.00 | -0.39% | 136,291 |
| Aug 19, 2025 | 9.27 | 9.29 | 9.21 | 9.22 | 9.04 | -0.36% | 26,823 |
| Aug 18, 2025 | 9.22 | 9.27 | 9.22 | 9.26 | 9.07 | 0.35% | 30,532 |
| Aug 15, 2025 | 9.26 | 9.28 | 9.20 | 9.22 | 9.04 | -0.31% | 11,153 |
| Aug 14, 2025 | 9.24 | 9.31 | 9.24 | 9.25 | 9.07 | -0.36% | 32,125 |
| Aug 13, 2025 | 9.31 | 9.31 | 9.26 | 9.29 | 9.10 | 0.28% | 25,401 |
| Aug 12, 2025 | 9.20 | 9.28 | 9.20 | 9.26 | 9.07 | 0.73% | 37,435 |
| Aug 11, 2025 | 9.23 | 9.24 | 9.19 | 9.19 | 9.01 | 0.13% | 32,855 |
| Aug 8, 2025 | 9.11 | 9.19 | 9.11 | 9.18 | 8.99 | 0.44% | 48,526 |
| Aug 7, 2025 | 9.14 | 9.20 | 9.11 | 9.14 | 8.96 | -0.12% | 24,154 |
| Aug 6, 2025 | 9.14 | 9.18 | 9.13 | 9.15 | 8.97 | -0.10% | 38,083 |
| Aug 5, 2025 | 9.14 | 9.20 | 9.12 | 9.16 | 8.97 | -0.08% | 21,605 |
| Aug 4, 2025 | 9.13 | 9.18 | 9.11 | 9.17 | 8.98 | 0.99% | 26,118 |
| Aug 1, 2025 | 9.15 | 9.15 | 9.04 | 9.08 | 8.89 | -0.85% | 29,813 |
| Jul 31, 2025 | 9.14 | 9.17 | 9.14 | 9.16 | 8.92 | 0.21% | 32,766 |
| Jul 30, 2025 | 9.16 | 9.20 | 9.14 | 9.14 | 8.91 | -0.49% | 25,206 |
| Jul 29, 2025 | 9.15 | 9.19 | 9.15 | 9.18 | 8.95 | 0.24% | 53,345 |
| Jul 28, 2025 | 9.18 | 9.19 | 9.14 | 9.16 | 8.93 | -0.61% | 16,571 |
| Jul 25, 2025 | 9.18 | 9.22 | 9.18 | 9.22 | 8.98 | 0.47% | 31,839 |
| Jul 24, 2025 | 9.18 | 9.20 | 9.17 | 9.17 | 8.94 | 0.13% | 44,033 |
| Jul 23, 2025 | 9.17 | 9.17 | 9.15 | 9.16 | 8.93 | 0.05% | 7,611 |
| Jul 22, 2025 | 9.16 | 9.18 | 9.12 | 9.16 | 8.92 | 0.05% | 24,381 |
| Jul 21, 2025 | 9.23 | 9.23 | 9.15 | 9.15 | 8.92 | - | 33,508 |
| Jul 18, 2025 | 9.16 | 9.21 | 9.15 | 9.15 | 8.92 | -0.22% | 38,440 |
| Jul 17, 2025 | 9.12 | 9.19 | 9.12 | 9.17 | 8.94 | 0.86% | 25,243 |