UK markets close in 5 hours 10 minutes

Global X SuperIncome Preferred ETF (SPFF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
9.18+0.00 (+0.05%)
At close: 04:00PM EDT
9.19 +0.01 (+0.11%)
After hours: 07:15PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20249.169.189.159.189.1851,000
17 May 20249.169.189.159.189.1821,600
16 May 20249.229.249.189.199.1933,100
15 May 20249.219.229.169.209.2043,900
14 May 20249.159.179.119.129.1276,300
13 May 20249.169.179.139.149.1434,600
10 May 20249.129.129.089.119.1130,700
09 May 20249.139.169.099.129.1237,300
08 May 20249.139.169.079.119.1160,800
07 May 20249.259.259.199.199.1913,600
06 May 20249.199.239.139.229.2285,200
03 May 20249.169.199.159.179.1731,100
03 May 20240.046 Dividend
02 May 20249.099.179.089.139.0819,000
01 May 20249.029.119.019.089.0335,300
30 Apr 20249.119.119.009.018.9645,200
29 Apr 20249.109.129.079.119.06283,700
26 Apr 20249.099.139.069.069.0154,100
25 Apr 20249.109.119.019.079.0266,100
24 Apr 20249.159.169.099.169.1133,300
23 Apr 20249.059.169.059.159.1054,800
22 Apr 20249.009.068.999.059.0024,100
19 Apr 20248.969.008.968.998.9432,800
18 Apr 20248.988.988.918.958.9068,200
17 Apr 20248.999.018.958.968.9134,800
16 Apr 20248.958.988.928.958.9030,300
15 Apr 20249.119.118.958.968.9192,800
12 Apr 20249.159.189.119.129.0737,100
11 Apr 20249.249.279.119.169.1184,700
10 Apr 20249.289.289.169.219.1668,400
09 Apr 20249.379.389.349.349.2921,400
08 Apr 20249.369.379.349.359.3031,600
05 Apr 20249.339.399.339.369.3133,900
04 Apr 20249.379.409.369.379.3215,300
03 Apr 20249.309.349.279.339.2859,600
03 Apr 20240.046 Dividend
02 Apr 20249.409.409.349.369.2730,900
01 Apr 20249.459.479.379.449.3574,400
28 Mar 20249.559.579.469.469.3717,700
27 Mar 20249.499.539.469.539.4435,500
26 Mar 20249.489.509.459.469.3737,500
25 Mar 20249.519.529.459.479.3844,000
22 Mar 20249.559.559.509.519.4263,600
21 Mar 20249.519.579.519.529.4353,200
20 Mar 20249.499.509.459.509.4134,900
19 Mar 20249.429.479.429.469.3727,100
18 Mar 20249.439.439.389.429.3322,800
15 Mar 20249.449.449.379.399.3052,000
14 Mar 20249.459.469.399.399.3040,900
13 Mar 20249.469.499.449.449.3570,600
12 Mar 20249.409.469.409.449.3536,700
11 Mar 20249.479.479.429.429.33109,800
08 Mar 20249.459.489.459.479.3826,100
07 Mar 20249.429.449.419.449.3553,700
06 Mar 20249.399.399.359.399.3031,800
05 Mar 20249.359.359.349.359.2638,000
05 Mar 20240.046 Dividend
04 Mar 20249.429.429.389.399.2544,300
01 Mar 20249.449.499.419.419.2744,300
29 Feb 20249.409.469.399.439.2966,500
28 Feb 20249.409.459.399.409.2631,000
27 Feb 20249.459.459.409.409.2630,100
26 Feb 20249.499.509.449.449.3038,600
23 Feb 20249.439.499.439.499.3553,400
22 Feb 20249.429.439.409.409.2661,400
21 Feb 20249.429.449.379.419.2734,300
20 Feb 20249.389.419.379.399.2583,700
16 Feb 20249.389.409.369.369.2222,500
15 Feb 20249.419.459.399.459.3199,100
14 Feb 20249.369.429.369.399.2557,800
13 Feb 20249.409.459.339.379.2357,700
12 Feb 20249.469.489.459.479.3322,600
09 Feb 20249.389.489.379.489.3432,000
08 Feb 20249.359.409.329.409.2645,700
07 Feb 20249.349.369.309.329.1876,200
06 Feb 20249.359.379.309.339.1935,600
05 Feb 20249.419.439.339.339.19103,700
05 Feb 20240.046 Dividend
02 Feb 20249.509.529.469.509.3141,500
01 Feb 20249.499.529.439.509.3148,300
31 Jan 20249.499.509.479.479.2839,800
30 Jan 20249.479.519.469.519.3233,200
29 Jan 20249.449.479.419.469.2871,300
26 Jan 20249.409.449.409.419.2356,000
25 Jan 20249.359.419.349.419.2354,600
24 Jan 20249.309.319.299.319.1356,700
23 Jan 20249.299.319.289.299.1135,000
22 Jan 20249.259.309.259.309.1235,600
19 Jan 20249.159.239.129.229.0440,500
18 Jan 20249.219.219.109.148.96226,300
17 Jan 20249.219.219.199.219.0352,400
16 Jan 20249.249.259.219.239.0524,100
12 Jan 20249.259.269.239.259.0733,200
11 Jan 20249.229.259.219.239.05164,100
10 Jan 20249.239.259.199.219.0332,500
09 Jan 20249.189.229.159.219.03405,400
08 Jan 20249.149.199.119.189.0096,600
05 Jan 20249.129.179.099.098.9179,600
04 Jan 20249.089.159.089.158.9791,500
03 Jan 20249.099.139.029.138.9559,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...