NYSEArca - Nasdaq Real Time Price USD

Global X SuperIncome Preferred ETF (SPFF)

9.06 -0.00 (-0.05%)
As of 3:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.09 9.13 9.06 9.06 9.06 36,572
Apr 25, 2024 9.10 9.11 9.01 9.07 9.07 66,100
Apr 24, 2024 9.15 9.16 9.09 9.16 9.16 33,300
Apr 23, 2024 9.05 9.16 9.05 9.15 9.15 54,800
Apr 22, 2024 9.00 9.06 8.99 9.05 9.05 24,100
Apr 19, 2024 8.96 9.00 8.96 8.99 8.99 32,800
Apr 18, 2024 8.98 8.98 8.91 8.95 8.95 68,200
Apr 17, 2024 8.99 9.01 8.95 8.96 8.96 34,800
Apr 16, 2024 8.95 8.98 8.92 8.95 8.95 30,300
Apr 15, 2024 9.11 9.11 8.95 8.96 8.96 92,800
Apr 12, 2024 9.15 9.18 9.11 9.12 9.12 37,100
Apr 11, 2024 9.24 9.27 9.11 9.16 9.16 84,700
Apr 10, 2024 9.28 9.28 9.16 9.21 9.21 68,400
Apr 9, 2024 9.37 9.38 9.34 9.34 9.34 21,400
Apr 8, 2024 9.36 9.37 9.34 9.35 9.35 31,600
Apr 5, 2024 9.33 9.39 9.33 9.36 9.36 33,900
Apr 4, 2024 9.37 9.40 9.36 9.37 9.37 15,300
Apr 3, 2024 0.05 Dividend
Apr 3, 2024 9.30 9.34 9.27 9.33 9.33 59,600
Apr 2, 2024 9.40 9.40 9.34 9.36 9.31 30,900
Apr 1, 2024 9.45 9.47 9.37 9.44 9.39 74,400
Mar 28, 2024 9.55 9.57 9.46 9.46 9.41 17,700
Mar 27, 2024 9.49 9.53 9.46 9.53 9.48 35,500
Mar 26, 2024 9.48 9.50 9.45 9.46 9.41 37,500
Mar 25, 2024 9.51 9.52 9.45 9.47 9.42 44,000
Mar 22, 2024 9.55 9.55 9.50 9.51 9.46 63,600
Mar 21, 2024 9.51 9.57 9.51 9.52 9.47 53,200
Mar 20, 2024 9.49 9.50 9.45 9.50 9.45 34,900
Mar 19, 2024 9.42 9.47 9.42 9.46 9.41 27,100
Mar 18, 2024 9.43 9.43 9.38 9.42 9.37 22,800
Mar 15, 2024 9.44 9.44 9.37 9.39 9.34 52,000
Mar 14, 2024 9.45 9.46 9.39 9.39 9.34 40,900
Mar 13, 2024 9.46 9.49 9.44 9.44 9.39 70,600
Mar 12, 2024 9.40 9.46 9.40 9.44 9.39 36,700
Mar 11, 2024 9.47 9.47 9.42 9.42 9.37 109,800
Mar 8, 2024 9.45 9.48 9.45 9.47 9.42 26,100
Mar 7, 2024 9.42 9.44 9.41 9.44 9.39 53,700
Mar 6, 2024 9.39 9.39 9.35 9.39 9.34 31,800
Mar 5, 2024 0.05 Dividend
Mar 5, 2024 9.35 9.35 9.34 9.35 9.30 38,000
Mar 4, 2024 9.42 9.42 9.38 9.39 9.30 44,300
Mar 1, 2024 9.44 9.49 9.41 9.41 9.32 44,300
Feb 29, 2024 9.40 9.46 9.39 9.43 9.34 66,500
Feb 28, 2024 9.40 9.45 9.39 9.40 9.31 31,000
Feb 27, 2024 9.45 9.45 9.40 9.40 9.31 30,100
Feb 26, 2024 9.49 9.50 9.44 9.44 9.35 38,600
Feb 23, 2024 9.43 9.49 9.43 9.49 9.40 53,400
Feb 22, 2024 9.42 9.43 9.40 9.40 9.31 61,400
Feb 21, 2024 9.42 9.44 9.37 9.41 9.32 34,300
Feb 20, 2024 9.38 9.41 9.37 9.39 9.30 83,700
Feb 16, 2024 9.38 9.40 9.36 9.36 9.27 22,500
Feb 15, 2024 9.41 9.45 9.39 9.45 9.36 99,100
Feb 14, 2024 9.36 9.42 9.36 9.39 9.30 57,800
Feb 13, 2024 9.40 9.45 9.33 9.37 9.28 57,700
Feb 12, 2024 9.46 9.48 9.45 9.47 9.38 22,600
Feb 9, 2024 9.38 9.48 9.37 9.48 9.39 32,000
Feb 8, 2024 9.35 9.40 9.32 9.40 9.31 45,700
Feb 7, 2024 9.34 9.36 9.30 9.32 9.23 76,200
Feb 6, 2024 9.35 9.37 9.30 9.33 9.24 35,600
Feb 5, 2024 0.05 Dividend
Feb 5, 2024 9.41 9.43 9.33 9.33 9.24 103,700
Feb 2, 2024 9.50 9.52 9.46 9.50 9.36 41,500
Feb 1, 2024 9.49 9.52 9.43 9.50 9.36 48,300
Jan 31, 2024 9.49 9.50 9.47 9.47 9.33 39,800
Jan 30, 2024 9.47 9.51 9.46 9.51 9.37 33,200
Jan 29, 2024 9.44 9.47 9.41 9.46 9.32 71,300
Jan 26, 2024 9.40 9.44 9.40 9.41 9.27 56,000
Jan 25, 2024 9.35 9.41 9.34 9.41 9.27 54,600
Jan 24, 2024 9.30 9.31 9.29 9.31 9.17 56,700
Jan 23, 2024 9.29 9.31 9.28 9.29 9.15 35,000
Jan 22, 2024 9.25 9.30 9.25 9.30 9.16 35,600
Jan 19, 2024 9.15 9.23 9.12 9.22 9.09 40,500
Jan 18, 2024 9.21 9.21 9.10 9.14 9.01 226,300
Jan 17, 2024 9.21 9.21 9.19 9.21 9.08 52,400
Jan 16, 2024 9.24 9.25 9.21 9.23 9.10 24,100
Jan 12, 2024 9.25 9.26 9.23 9.25 9.12 33,200
Jan 11, 2024 9.22 9.25 9.21 9.23 9.10 164,100
Jan 10, 2024 9.23 9.25 9.19 9.21 9.08 32,500
Jan 9, 2024 9.18 9.22 9.15 9.21 9.08 405,400
Jan 8, 2024 9.14 9.19 9.11 9.18 9.05 96,600
Jan 5, 2024 9.12 9.17 9.09 9.09 8.96 79,600
Jan 4, 2024 9.08 9.15 9.08 9.15 9.02 91,500
Jan 3, 2024 9.09 9.13 9.02 9.13 9.00 59,100
Jan 2, 2024 9.07 9.11 9.07 9.09 8.96 47,700
Dec 29, 2023 9.14 9.17 9.08 9.08 8.95 132,100
Dec 28, 2023 0.06 Dividend
Dec 28, 2023 9.21 9.24 9.17 9.20 9.07 46,800
Dec 27, 2023 9.25 9.27 9.23 9.26 9.07 57,600
Dec 26, 2023 9.21 9.26 9.21 9.24 9.05 52,500
Dec 22, 2023 9.23 9.25 9.19 9.21 9.02 80,500
Dec 21, 2023 9.19 9.26 9.18 9.20 9.01 74,000
Dec 20, 2023 9.18 9.25 9.18 9.18 8.99 146,000
Dec 19, 2023 9.12 9.19 9.12 9.18 8.99 137,400
Dec 18, 2023 9.16 9.20 9.03 9.13 8.94 142,800
Dec 15, 2023 9.15 9.21 9.15 9.18 8.99 90,400
Dec 14, 2023 9.05 9.20 9.05 9.18 8.99 133,500
Dec 13, 2023 8.91 9.03 8.89 9.00 8.81 98,300
Dec 12, 2023 8.86 8.92 8.85 8.88 8.70 99,600
Dec 11, 2023 8.90 8.92 8.84 8.88 8.70 62,500
Dec 8, 2023 8.96 8.96 8.89 8.93 8.74 101,000
Dec 7, 2023 8.91 8.98 8.90 8.96 8.77 77,800
Dec 6, 2023 8.92 8.95 8.85 8.94 8.75 41,400
Dec 5, 2023 0.05 Dividend
Dec 5, 2023 8.91 8.96 8.89 8.92 8.73 58,300
Dec 4, 2023 9.01 9.02 8.93 8.98 8.75 45,300
Dec 1, 2023 8.85 9.01 8.85 9.01 8.78 49,600
Nov 30, 2023 8.91 8.95 8.89 8.92 8.69 33,900
Nov 29, 2023 8.83 8.90 8.83 8.89 8.66 34,300
Nov 28, 2023 8.77 8.82 8.77 8.81 8.58 32,400
Nov 27, 2023 8.72 8.79 8.70 8.78 8.55 33,600
Nov 24, 2023 8.68 8.73 8.68 8.71 8.49 16,400
Nov 22, 2023 8.77 8.77 8.67 8.70 8.48 65,100
Nov 21, 2023 8.78 8.79 8.73 8.73 8.51 44,500
Nov 20, 2023 8.78 8.80 8.77 8.79 8.56 46,200
Nov 17, 2023 8.80 8.81 8.77 8.77 8.54 50,200
Nov 16, 2023 8.74 8.77 8.73 8.77 8.54 49,100
Nov 15, 2023 8.75 8.77 8.71 8.74 8.51 51,900
Nov 14, 2023 8.69 8.80 8.69 8.75 8.52 78,000
Nov 13, 2023 8.55 8.61 8.50 8.58 8.36 87,000
Nov 10, 2023 8.55 8.56 8.51 8.54 8.32 48,600
Nov 9, 2023 8.64 8.64 8.50 8.50 8.28 39,600
Nov 8, 2023 8.61 8.65 8.60 8.65 8.43 46,200
Nov 7, 2023 8.60 8.67 8.59 8.60 8.38 82,200
Nov 6, 2023 8.64 8.66 8.61 8.63 8.41 52,100
Nov 3, 2023 0.05 Dividend
Nov 3, 2023 8.62 8.68 8.62 8.68 8.46 202,000
Nov 2, 2023 8.41 8.58 8.41 8.55 8.28 51,600
Nov 1, 2023 8.22 8.37 8.22 8.33 8.07 67,200
Oct 31, 2023 8.18 8.23 8.18 8.21 7.96 28,900
Oct 30, 2023 8.17 8.23 8.15 8.16 7.91 40,200
Oct 27, 2023 8.25 8.25 8.15 8.18 7.93 560,000
Oct 26, 2023 8.21 8.28 8.21 8.21 7.96 137,800
Oct 25, 2023 8.31 8.31 8.23 8.23 7.97 36,700
Oct 24, 2023 8.24 8.32 8.24 8.32 8.06 39,200
Oct 23, 2023 8.16 8.23 8.15 8.22 7.97 52,300
Oct 20, 2023 8.18 8.21 8.11 8.19 7.94 32,900
Oct 19, 2023 8.25 8.28 8.15 8.15 7.90 65,000
Oct 18, 2023 8.29 8.29 8.22 8.24 7.98 31,000
Oct 17, 2023 8.30 8.34 8.28 8.33 8.07 54,100
Oct 16, 2023 8.35 8.37 8.27 8.32 8.06 90,700
Oct 13, 2023 8.43 8.48 8.31 8.32 8.06 59,200
Oct 12, 2023 8.43 8.47 8.38 8.39 8.13 21,400
Oct 11, 2023 8.50 8.52 8.44 8.46 8.20 138,300
Oct 10, 2023 8.38 8.47 8.38 8.45 8.19 36,800
Oct 9, 2023 8.36 8.43 8.33 8.40 8.14 47,200
Oct 6, 2023 8.34 8.41 8.31 8.35 8.09 57,100
Oct 5, 2023 8.40 8.45 8.40 8.41 8.15 39,300
Oct 4, 2023 0.05 Dividend
Oct 4, 2023 8.47 8.49 8.41 8.41 8.15 61,600
Oct 3, 2023 8.64 8.64 8.43 8.45 8.14 83,800
Oct 2, 2023 8.74 8.74 8.65 8.65 8.33 38,500
Sep 29, 2023 8.81 8.84 8.78 8.78 8.46 35,700
Sep 28, 2023 8.72 8.78 8.70 8.78 8.46 103,500
Sep 27, 2023 8.78 8.80 8.70 8.74 8.42 92,000
Sep 26, 2023 8.77 8.82 8.72 8.76 8.44 66,700
Sep 25, 2023 8.83 8.83 8.78 8.81 8.49 54,300
Sep 22, 2023 8.79 8.85 8.74 8.84 8.52 143,300
Sep 21, 2023 8.88 8.88 8.80 8.80 8.48 71,400
Sep 20, 2023 8.96 8.98 8.94 8.94 8.61 76,100
Sep 19, 2023 8.94 8.97 8.91 8.96 8.63 32,800
Sep 18, 2023 8.90 8.95 8.87 8.95 8.62 44,900
Sep 15, 2023 8.92 8.92 8.89 8.90 8.57 25,800
Sep 14, 2023 8.90 8.92 8.88 8.92 8.59 122,400
Sep 13, 2023 8.86 8.91 8.84 8.89 8.57 39,400
Sep 12, 2023 8.88 8.88 8.83 8.86 8.54 59,500
Sep 11, 2023 8.90 8.90 8.81 8.89 8.57 86,500
Sep 8, 2023 8.87 8.89 8.86 8.88 8.56 198,900
Sep 7, 2023 8.87 8.88 8.84 8.84 8.52 35,800
Sep 6, 2023 0.05 Dividend
Sep 6, 2023 8.92 8.92 8.86 8.87 8.55 30,500
Sep 5, 2023 8.96 8.99 8.92 8.93 8.56 29,800
Sep 1, 2023 9.03 9.03 8.96 8.98 8.61 56,400
Aug 31, 2023 8.91 8.98 8.91 8.96 8.59 38,700
Aug 30, 2023 8.85 8.90 8.85 8.89 8.52 81,900
Aug 29, 2023 8.78 8.88 8.78 8.87 8.50 63,300
Aug 28, 2023 8.83 8.84 8.80 8.81 8.44 76,500
Aug 25, 2023 8.80 8.81 8.74 8.80 8.43 32,500
Aug 24, 2023 8.78 8.83 8.75 8.75 8.39 44,800
Aug 23, 2023 8.74 8.80 8.74 8.79 8.42 98,600
Aug 22, 2023 8.72 8.72 8.67 8.69 8.33 38,900
Aug 21, 2023 8.75 8.75 8.65 8.67 8.31 67,300
Aug 18, 2023 8.74 8.76 8.71 8.73 8.37 43,300
Aug 17, 2023 8.81 8.81 8.73 8.77 8.40 131,200
Aug 16, 2023 8.89 8.89 8.80 8.84 8.47 110,800
Aug 15, 2023 8.92 8.92 8.88 8.89 8.52 53,600
Aug 14, 2023 8.90 8.94 8.89 8.94 8.57 113,800
Aug 11, 2023 8.90 8.95 8.82 8.92 8.55 219,500
Aug 10, 2023 8.94 8.97 8.92 8.93 8.56 32,800
Aug 9, 2023 8.92 8.97 8.92 8.92 8.55 101,900
Aug 8, 2023 8.94 8.96 8.90 8.94 8.57 40,100
Aug 7, 2023 8.98 8.99 8.95 8.97 8.60 51,500
Aug 4, 2023 8.92 9.00 8.91 8.95 8.58 38,100
Aug 3, 2023 0.05 Dividend
Aug 3, 2023 8.93 8.93 8.89 8.91 8.54 60,300
Aug 2, 2023 9.01 9.03 8.96 9.02 8.60 90,900
Aug 1, 2023 9.06 9.10 9.04 9.07 8.65 59,700
Jul 31, 2023 9.02 9.11 9.02 9.11 8.68 60,000
Jul 28, 2023 9.03 9.07 9.01 9.01 8.59 42,100
Jul 27, 2023 9.09 9.10 9.01 9.02 8.60 59,700
Jul 26, 2023 9.01 9.09 9.01 9.09 8.66 36,600
Jul 25, 2023 8.99 9.00 8.97 8.99 8.57 26,600
Jul 24, 2023 9.01 9.03 8.97 8.99 8.57 82,400
Jul 21, 2023 8.98 9.01 8.96 8.97 8.55 32,500
Jul 20, 2023 8.97 9.00 8.94 8.96 8.54 48,300
Jul 19, 2023 8.99 9.03 8.98 9.01 8.59 49,700
Jul 18, 2023 8.89 8.96 8.89 8.95 8.53 82,600
Jul 17, 2023 9.02 9.06 8.87 8.89 8.47 57,200
Jul 14, 2023 9.10 9.14 9.01 9.02 8.60 78,100
Jul 13, 2023 9.07 9.11 9.05 9.05 8.63 37,000
Jul 12, 2023 9.08 9.08 9.05 9.06 8.64 74,200
Jul 11, 2023 8.98 9.04 8.98 9.02 8.60 62,700
Jul 10, 2023 8.94 9.04 8.94 8.98 8.56 111,500
Jul 7, 2023 8.86 8.96 8.86 8.95 8.53 108,300
Jul 6, 2023 0.05 Dividend
Jul 6, 2023 8.97 9.00 8.82 8.87 8.45 46,400
Jul 5, 2023 9.07 9.13 9.06 9.06 8.59 97,800
Jul 3, 2023 9.00 9.10 9.00 9.10 8.63 67,900
Jun 30, 2023 8.98 9.04 8.98 9.04 8.57 66,200
Jun 29, 2023 9.00 9.02 8.94 8.97 8.50 34,600
Jun 28, 2023 8.99 9.02 8.98 8.99 8.52 63,700
Jun 27, 2023 8.97 9.01 8.97 8.99 8.52 56,100
Jun 26, 2023 8.98 9.03 8.97 8.99 8.52 85,100
Jun 23, 2023 8.93 8.97 8.90 8.95 8.49 68,300
Jun 22, 2023 8.96 8.96 8.90 8.93 8.47 81,000
Jun 21, 2023 8.93 8.99 8.89 8.95 8.49 123,400
Jun 20, 2023 8.97 8.99 8.92 8.94 8.48 61,100
Jun 16, 2023 8.96 8.99 8.95 8.96 8.50 75,900
Jun 15, 2023 8.93 8.97 8.93 8.96 8.50 69,200
Jun 14, 2023 9.01 9.03 8.91 8.93 8.47 67,600
Jun 13, 2023 9.03 9.05 8.99 9.02 8.55 66,200
Jun 12, 2023 9.08 9.08 8.96 8.99 8.52 83,700
Jun 9, 2023 9.06 9.11 9.02 9.03 8.56 58,100
Jun 8, 2023 9.05 9.07 9.01 9.04 8.57 62,800
Jun 7, 2023 9.09 9.12 9.06 9.07 8.60 49,700
Jun 6, 2023 9.05 9.10 9.04 9.08 8.61 60,500
Jun 5, 2023 0.05 Dividend
Jun 5, 2023 9.11 9.12 9.02 9.07 8.60 33,100
Jun 2, 2023 9.04 9.15 9.02 9.15 8.63 97,800
Jun 1, 2023 8.94 9.02 8.94 9.02 8.51 57,000
May 31, 2023 8.96 8.97 8.91 8.95 8.44 61,100
May 30, 2023 8.93 8.98 8.86 8.97 8.46 131,000
May 26, 2023 8.81 8.87 8.71 8.85 8.35 56,100
May 25, 2023 8.83 8.85 8.75 8.79 8.29 59,500
May 24, 2023 8.82 8.85 8.80 8.85 8.35 87,500
May 23, 2023 8.79 8.87 8.78 8.85 8.35 45,400
May 22, 2023 8.77 8.83 8.75 8.83 8.33 36,500
May 19, 2023 8.80 8.80 8.70 8.78 8.28 45,100
May 18, 2023 8.73 8.80 8.72 8.77 8.27 36,600
May 17, 2023 8.60 8.77 8.55 8.77 8.27 62,200
May 16, 2023 8.64 8.65 8.56 8.56 8.07 71,700
May 15, 2023 8.65 8.70 8.60 8.66 8.17 117,100
May 12, 2023 8.65 8.69 8.60 8.63 8.14 119,300
May 11, 2023 8.70 8.72 8.63 8.67 8.18 51,700
May 10, 2023 8.68 8.72 8.66 8.70 8.21 44,300
May 9, 2023 8.67 8.69 8.58 8.62 8.13 54,000
May 8, 2023 8.72 8.75 8.67 8.67 8.18 62,900
May 5, 2023 8.74 8.77 8.68 8.69 8.20 94,700
May 4, 2023 8.78 8.78 8.53 8.54 8.05 143,000
May 3, 2023 0.05 Dividend
May 3, 2023 9.00 9.00 8.80 8.80 8.30 193,200
May 2, 2023 9.14 9.15 8.96 9.02 8.46 128,700
May 1, 2023 9.24 9.26 9.15 9.15 8.58 67,500
Apr 28, 2023 9.23 9.30 9.23 9.28 8.71 105,400
Apr 27, 2023 9.17 9.27 9.17 9.26 8.69 98,600
Apr 26, 2023 9.20 9.24 9.14 9.14 8.57 82,000

Related Tickers