Global X SuperIncome Preferred ETF (SPFF)
NYSEARCA: SPFF · Real-Time Price · USD
9.31
-0.09 (-0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
9.31
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
SPFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.35 | 9.35 | 9.30 | 9.31 | - | -0.96% | 31,513 |
| Apr 27, 2026 | 9.47 | 9.47 | 9.38 | 9.40 | 9.40 | 0.04% | 29,672 |
| Apr 24, 2026 | 9.38 | 9.41 | 9.37 | 9.40 | 9.40 | -0.20% | 4,693 |
| Apr 23, 2026 | 9.44 | 9.47 | 9.38 | 9.42 | 9.41 | -0.73% | 27,560 |
| Apr 22, 2026 | 9.43 | 9.49 | 9.43 | 9.48 | 9.48 | 0.57% | 34,720 |
| Apr 21, 2026 | 9.41 | 9.48 | 9.41 | 9.43 | 9.43 | 0.19% | 20,207 |
| Apr 20, 2026 | 9.37 | 9.44 | 9.37 | 9.41 | 9.41 | 0.19% | 28,353 |
| Apr 17, 2026 | 9.37 | 9.45 | 9.37 | 9.39 | 9.39 | 0.58% | 33,448 |
| Apr 16, 2026 | 9.30 | 9.35 | 9.28 | 9.34 | 9.34 | 0.83% | 57,580 |
| Apr 15, 2026 | 9.15 | 9.29 | 9.15 | 9.26 | 9.26 | 0.47% | 32,123 |
| Apr 14, 2026 | 9.05 | 9.23 | 9.05 | 9.22 | 9.22 | 1.16% | 56,634 |
| Apr 13, 2026 | 8.97 | 9.12 | 8.97 | 9.11 | 9.11 | 1.49% | 20,800 |
| Apr 10, 2026 | 8.96 | 9.00 | 8.96 | 8.98 | 8.98 | -0.22% | 49,709 |
| Apr 9, 2026 | 9.04 | 9.04 | 8.95 | 9.00 | 9.00 | 0.33% | 37,309 |
| Apr 8, 2026 | 8.90 | 9.02 | 8.90 | 8.97 | 8.97 | 1.30% | 36,168 |
| Apr 7, 2026 | 8.94 | 8.94 | 8.80 | 8.86 | 8.86 | -0.56% | 122,009 |
| Apr 6, 2026 | 8.96 | 8.96 | 8.86 | 8.91 | 8.90 | 0.34% | 37,585 |
| Apr 2, 2026 | 8.80 | 8.89 | 8.79 | 8.88 | 8.88 | 0.17% | 54,056 |
| Apr 1, 2026 | 8.98 | 8.98 | 8.86 | 8.86 | 8.86 | -0.34% | 29,166 |
| Mar 31, 2026 | 8.90 | 8.92 | 8.85 | 8.89 | 8.84 | 0.91% | 13,563 |
| Mar 30, 2026 | 8.83 | 8.93 | 8.79 | 8.81 | 8.76 | -0.11% | 57,581 |
| Mar 27, 2026 | 8.89 | 8.90 | 8.81 | 8.82 | 8.77 | -1.08% | 35,730 |
| Mar 26, 2026 | 8.93 | 9.00 | 8.91 | 8.92 | 8.87 | -0.79% | 12,261 |
| Mar 25, 2026 | 9.00 | 9.03 | 8.97 | 8.99 | 8.94 | 0.71% | 21,419 |
| Mar 24, 2026 | 8.88 | 8.97 | 8.86 | 8.92 | 8.87 | 0.35% | 17,027 |
| Mar 23, 2026 | 8.82 | 8.93 | 8.82 | 8.89 | 8.84 | 1.17% | 38,679 |
| Mar 20, 2026 | 8.90 | 8.91 | 8.79 | 8.79 | 8.74 | -1.47% | 55,001 |
| Mar 19, 2026 | 8.90 | 8.93 | 8.88 | 8.92 | 8.87 | -0.04% | 28,553 |
| Mar 18, 2026 | 8.90 | 8.97 | 8.90 | 8.93 | 8.87 | -0.34% | 47,113 |
| Mar 17, 2026 | 8.96 | 8.98 | 8.95 | 8.96 | 8.90 | 0.45% | 31,535 |
| Mar 16, 2026 | 8.90 | 8.95 | 8.90 | 8.92 | 8.86 | 0.39% | 51,029 |
| Mar 13, 2026 | 8.95 | 8.97 | 8.87 | 8.88 | 8.83 | -0.02% | 29,547 |
| Mar 12, 2026 | 8.96 | 8.96 | 8.86 | 8.88 | 8.83 | -1.04% | 60,042 |
| Mar 11, 2026 | 9.09 | 9.09 | 8.96 | 8.98 | 8.92 | -0.52% | 22,085 |
| Mar 10, 2026 | 8.99 | 9.07 | 8.99 | 9.02 | 8.97 | -0.31% | 54,324 |
| Mar 9, 2026 | 9.01 | 9.05 | 8.92 | 9.05 | 9.00 | 0.27% | 35,192 |
| Mar 6, 2026 | 9.06 | 9.09 | 9.02 | 9.03 | 8.98 | -1.03% | 20,006 |
| Mar 5, 2026 | 9.22 | 9.22 | 9.08 | 9.12 | 9.07 | -0.38% | 24,187 |
| Mar 4, 2026 | 9.22 | 9.22 | 9.12 | 9.16 | 9.10 | 0.83% | 12,835 |
| Mar 3, 2026 | 9.16 | 9.16 | 9.02 | 9.08 | 9.03 | -0.82% | 23,936 |
| Mar 2, 2026 | 9.15 | 9.17 | 9.11 | 9.16 | 9.10 | -0.27% | 23,043 |
| Feb 27, 2026 | 9.24 | 9.24 | 9.15 | 9.18 | 9.08 | -1.18% | 59,139 |
| Feb 26, 2026 | 9.38 | 9.38 | 9.25 | 9.29 | 9.19 | -0.21% | 23,065 |
| Feb 25, 2026 | 9.25 | 9.37 | 9.25 | 9.31 | 9.21 | 0.27% | 28,201 |
| Feb 24, 2026 | 9.20 | 9.30 | 9.20 | 9.29 | 9.18 | 0.38% | 43,850 |
| Feb 23, 2026 | 9.31 | 9.32 | 9.25 | 9.25 | 9.15 | -0.86% | 24,776 |
| Feb 20, 2026 | 9.31 | 9.38 | 9.31 | 9.33 | 9.23 | -0.16% | 25,643 |
| Feb 19, 2026 | 9.45 | 9.45 | 9.31 | 9.35 | 9.24 | -0.48% | 107,217 |
| Feb 18, 2026 | 9.44 | 9.44 | 9.37 | 9.39 | 9.29 | 0.10% | 33,713 |
| Feb 17, 2026 | 9.30 | 9.41 | 9.30 | 9.38 | 9.28 | 0.55% | 44,859 |
| Feb 13, 2026 | 9.30 | 9.35 | 9.30 | 9.33 | 9.23 | 0.43% | 35,202 |
| Feb 12, 2026 | 9.45 | 9.45 | 9.27 | 9.29 | 9.19 | -0.96% | 26,870 |
| Feb 11, 2026 | 9.37 | 9.42 | 9.37 | 9.38 | 9.28 | -0.32% | 24,966 |
| Feb 10, 2026 | 9.43 | 9.43 | 9.37 | 9.41 | 9.31 | 0.59% | 71,667 |
| Feb 9, 2026 | 9.25 | 9.38 | 9.25 | 9.36 | 9.25 | 0.48% | 57,730 |
| Feb 6, 2026 | 9.27 | 9.40 | 9.26 | 9.31 | 9.21 | 0.87% | 57,844 |
| Feb 5, 2026 | 9.35 | 9.35 | 9.22 | 9.23 | 9.13 | -1.60% | 63,618 |
| Feb 4, 2026 | 9.25 | 9.38 | 9.25 | 9.38 | 9.28 | 1.31% | 50,225 |
| Feb 3, 2026 | 9.35 | 9.37 | 9.23 | 9.26 | 9.16 | -0.97% | 35,798 |
| Feb 2, 2026 | 9.37 | 9.42 | 9.31 | 9.35 | 9.25 | -0.95% | 94,024 |
| Jan 30, 2026 | 9.40 | 9.45 | 9.40 | 9.44 | 9.29 | -0.11% | 44,969 |
| Jan 29, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.30 | -0.82% | 33,017 |
| Jan 28, 2026 | 9.50 | 9.55 | 9.50 | 9.53 | 9.38 | -0.06% | 54,224 |
| Jan 27, 2026 | 9.52 | 9.57 | 9.52 | 9.53 | 9.38 | 0.02% | 45,400 |
| Jan 26, 2026 | 9.62 | 9.62 | 9.52 | 9.53 | 9.38 | -0.29% | 18,321 |
| Jan 23, 2026 | 9.56 | 9.61 | 9.56 | 9.56 | 9.41 | -0.42% | 57,464 |
| Jan 22, 2026 | 9.55 | 9.65 | 9.55 | 9.60 | 9.45 | 0.41% | 18,261 |
| Jan 21, 2026 | 9.54 | 9.58 | 9.52 | 9.56 | 9.41 | 0.85% | 84,526 |
| Jan 20, 2026 | 9.50 | 9.53 | 9.45 | 9.48 | 9.33 | -0.71% | 73,164 |
| Jan 16, 2026 | 9.58 | 9.58 | 9.55 | 9.55 | 9.40 | -0.65% | 34,298 |
| Jan 15, 2026 | 9.65 | 9.65 | 9.60 | 9.61 | 9.46 | - | 37,214 |
| Jan 14, 2026 | 9.59 | 9.62 | 9.57 | 9.61 | 9.46 | 0.08% | 20,782 |
| Jan 13, 2026 | 9.58 | 9.62 | 9.58 | 9.60 | 9.45 | 0.07% | 36,261 |
| Jan 12, 2026 | 9.54 | 9.60 | 9.54 | 9.60 | 9.44 | -0.05% | 17,306 |
| Jan 9, 2026 | 9.56 | 9.60 | 9.55 | 9.60 | 9.45 | 0.51% | 20,736 |
| Jan 8, 2026 | 9.51 | 9.56 | 9.51 | 9.55 | 9.40 | -0.09% | 38,986 |
| Jan 7, 2026 | 9.65 | 9.65 | 9.52 | 9.56 | 9.41 | -0.42% | 48,755 |
| Jan 6, 2026 | 9.46 | 9.60 | 9.46 | 9.60 | 9.45 | 1.48% | 45,237 |
| Jan 5, 2026 | 9.42 | 9.50 | 9.42 | 9.46 | 9.31 | 0.49% | 31,016 |
| Jan 2, 2026 | 9.34 | 9.44 | 9.34 | 9.41 | 9.26 | 1.01% | 50,850 |
| Dec 31, 2025 | 9.36 | 9.37 | 9.32 | 9.32 | 9.17 | -0.52% | 105,956 |
| Dec 30, 2025 | 9.40 | 9.40 | 9.36 | 9.37 | 9.22 | -1.15% | 53,735 |
| Dec 29, 2025 | 9.50 | 9.50 | 9.46 | 9.48 | 9.24 | -0.44% | 56,925 |
| Dec 26, 2025 | 9.51 | 9.52 | 9.49 | 9.52 | 9.28 | 0.21% | 36,309 |
| Dec 24, 2025 | 9.52 | 9.52 | 9.49 | 9.50 | 9.27 | -0.09% | 31,596 |
| Dec 23, 2025 | 9.50 | 9.52 | 9.49 | 9.51 | 9.27 | 0.04% | 34,192 |
| Dec 22, 2025 | 9.48 | 9.52 | 9.48 | 9.51 | 9.27 | 0.16% | 153,813 |
| Dec 19, 2025 | 9.42 | 9.50 | 9.42 | 9.49 | 9.26 | 0.49% | 46,121 |
| Dec 18, 2025 | 9.47 | 9.49 | 9.43 | 9.44 | 9.21 | 0.58% | 22,208 |
| Dec 17, 2025 | 9.39 | 9.46 | 9.39 | 9.39 | 9.16 | -0.27% | 87,085 |
| Dec 16, 2025 | 9.41 | 9.45 | 9.40 | 9.42 | 9.18 | 0.05% | 96,241 |
| Dec 15, 2025 | 9.38 | 9.45 | 9.38 | 9.41 | 9.18 | -0.30% | 52,009 |
| Dec 12, 2025 | 9.44 | 9.49 | 9.42 | 9.44 | 9.21 | -0.55% | 22,817 |
| Dec 11, 2025 | 9.41 | 9.49 | 9.41 | 9.49 | 9.26 | 0.21% | 29,121 |
| Dec 10, 2025 | 9.36 | 9.50 | 9.36 | 9.47 | 9.24 | 0.64% | 65,178 |
| Dec 9, 2025 | 9.34 | 9.43 | 9.34 | 9.41 | 9.18 | 1.07% | 65,677 |
| Dec 8, 2025 | 9.40 | 9.40 | 9.31 | 9.31 | 9.08 | -0.43% | 50,277 |
| Dec 5, 2025 | 9.26 | 9.35 | 9.26 | 9.35 | 9.12 | 0.75% | 18,715 |
| Dec 4, 2025 | 9.25 | 9.29 | 9.25 | 9.28 | 9.05 | -0.05% | 26,053 |
| Dec 3, 2025 | 9.24 | 9.29 | 9.23 | 9.29 | 9.06 | 0.32% | 70,824 |