Skip to main content
Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.31
-0.07 (-0.71%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SPFF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.349.349.319.319.31-0.71%21,591
Jun 25, 20269.409.449.359.389.38-0.40%35,988
Jun 24, 20269.469.579.399.429.42-0.56%71,519
Jun 23, 20269.549.549.469.479.47-0.84%60,349
Jun 22, 20269.599.679.529.559.55-0.52%81,061
Jun 18, 20269.649.649.539.609.600.52%48,960
Jun 17, 20269.629.689.559.559.55-0.93%61,714
Jun 16, 20269.719.719.609.649.64-0.36%30,802
Jun 15, 20269.689.719.629.689.681.10%52,092
Jun 12, 20269.539.619.539.579.570.21%33,333
Jun 11, 20269.459.559.429.559.551.17%17,925
Jun 10, 20269.479.549.449.449.44-1.16%21,361
Jun 9, 20269.539.599.429.559.550.38%18,934
Jun 8, 20269.569.569.509.519.51-0.12%23,265
Jun 5, 20269.639.639.509.539.52-1.86%67,436
Jun 4, 20269.749.769.709.719.710.04%40,149
Jun 3, 20269.699.709.659.709.70-0.20%25,633
Jun 2, 20269.639.779.639.729.720.83%183,047
Jun 1, 20269.669.699.579.649.64-0.08%61,896
May 29, 20269.589.719.589.709.651.36%29,097
May 28, 20269.509.599.509.579.520.35%47,911
May 27, 20269.509.559.499.549.490.39%857,904
May 26, 20269.499.549.479.509.450.58%27,202
May 22, 20269.429.469.429.459.390.42%12,019
May 21, 20269.339.419.339.419.350.16%20,234
May 20, 20269.369.409.339.399.340.86%24,788
May 19, 20269.399.409.309.319.26-0.96%30,808
May 18, 20269.499.499.369.409.350.03%33,502
May 15, 20269.469.479.409.409.35-1.39%538,133
May 14, 20269.449.549.449.539.480.63%35,767
May 13, 20269.419.499.419.479.42-58,017
May 12, 20269.489.499.429.479.42-24,056
May 11, 20269.489.569.479.479.42-0.53%40,021
May 8, 20269.479.549.479.529.470.16%27,525
May 7, 20269.509.539.479.519.45-0.37%45,354
May 6, 20269.589.589.469.549.490.74%54,637
May 5, 20269.439.479.409.479.420.88%49,623
May 4, 20269.449.459.379.399.34-0.24%28,336
May 1, 20269.359.449.339.419.360.32%44,046
Apr 30, 20269.369.439.339.439.331.18%42,551
Apr 29, 20269.259.339.259.329.220.11%35,999
Apr 28, 20269.359.359.309.319.21-0.96%31,531
Apr 27, 20269.479.479.389.409.300.04%29,672
Apr 24, 20269.389.419.379.409.30-0.20%4,693
Apr 23, 20269.449.479.389.429.31-0.73%27,560
Apr 22, 20269.439.499.439.489.380.58%34,721
Apr 21, 20269.419.489.419.439.330.19%20,207
Apr 20, 20269.379.449.379.419.310.20%28,353
Apr 17, 20269.379.459.379.399.290.57%33,451
Apr 16, 20269.309.359.289.349.240.83%57,630
Apr 15, 20269.159.299.159.269.160.47%32,146
Apr 14, 20269.059.239.059.229.121.16%56,656
Apr 13, 20268.979.128.979.119.021.49%20,800
Apr 10, 20268.969.008.968.988.88-0.22%49,709
Apr 9, 20269.049.048.959.008.900.33%37,309
Apr 8, 20268.909.028.908.978.871.30%36,168
Apr 7, 20268.948.948.808.868.76-0.55%122,009
Apr 6, 20268.968.968.868.918.810.33%37,611
Apr 2, 20268.808.898.798.888.780.17%54,056
Apr 1, 20268.988.988.868.868.770.23%29,166
Mar 31, 20268.908.928.858.898.750.91%13,563
Mar 30, 20268.838.938.798.818.67-0.11%57,581
Mar 27, 20268.898.908.818.828.68-1.08%35,730
Mar 26, 20268.939.008.918.928.77-0.79%12,261
Mar 25, 20269.009.038.978.998.840.70%21,419
Mar 24, 20268.888.978.868.928.780.35%17,027
Mar 23, 20268.828.938.828.898.751.17%38,679
Mar 20, 20268.908.918.798.798.65-1.47%55,001
Mar 19, 20268.908.938.888.928.78-0.05%28,553
Mar 18, 20268.908.978.908.938.78-0.34%47,113
Mar 17, 20268.968.988.958.968.810.45%31,535
Mar 16, 20268.908.958.908.928.770.40%51,029
Mar 13, 20268.958.978.878.888.74-0.02%29,547
Mar 12, 20268.968.968.868.888.74-1.04%60,042
Mar 11, 20269.099.098.968.988.83-0.52%22,085
Mar 10, 20268.999.078.999.028.88-0.31%54,324
Mar 9, 20269.019.058.929.058.900.27%35,192
Mar 6, 20269.069.099.029.038.88-1.03%20,006
Mar 5, 20269.229.229.089.128.97-0.38%24,187
Mar 4, 20269.229.229.129.169.010.83%12,835
Mar 3, 20269.169.169.029.088.93-0.82%23,936
Mar 2, 20269.159.179.119.169.010.27%23,043
Feb 27, 20269.249.249.159.188.98-1.18%59,139
Feb 26, 20269.389.389.259.299.09-0.21%23,065
Feb 25, 20269.259.379.259.319.110.27%28,201
Feb 24, 20269.209.309.209.299.090.38%43,850
Feb 23, 20269.319.329.259.259.05-0.86%24,776
Feb 20, 20269.319.389.319.339.13-0.16%25,643
Feb 19, 20269.459.459.319.359.14-0.48%107,217
Feb 18, 20269.449.449.379.399.190.09%33,713
Feb 17, 20269.309.419.309.389.180.55%44,859
Feb 13, 20269.309.359.309.339.130.43%35,202
Feb 12, 20269.459.459.279.299.09-0.96%26,870
Feb 11, 20269.379.429.379.389.18-0.32%24,966
Feb 10, 20269.439.439.379.419.210.59%71,667
Feb 9, 20269.259.389.259.369.150.48%57,730
Feb 6, 20269.279.409.269.319.110.87%57,844
Feb 5, 20269.359.359.229.239.03-1.60%63,618
Feb 4, 20269.259.389.259.389.181.31%50,225
Feb 3, 20269.359.379.239.269.06-0.98%35,798