NYSEArca - Delayed Quote
USD
Global X SuperIncome Preferred ETF (SPFF)
8.83
-0.11
(-1.24%)
At close: October 30 at 3:53:14 PM EDT
Trade SPFF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.90
8.91
8.78
8.83
8.83
58,600
Oct 29, 2026
8.89
8.95
8.89
8.94
8.94
15,900
Oct 28, 2026
8.88
8.96
8.88
8.96
8.96
35,900
Oct 27, 2026
8.86
8.91
8.83
8.91
8.91
35,600
Oct 26, 2026
8.81
8.85
8.80
8.80
8.80
21,900
Oct 23, 2026
8.77
8.83
8.77
8.83
8.83
41,400
Oct 22, 2026
8.90
8.90
8.78
8.85
8.85
37,800
Oct 21, 2026
8.83
8.89
8.83
8.84
8.84
52,400
Oct 20, 2026
8.88
8.89
8.79
8.86
8.86
38,600
Oct 19, 2026
8.82
8.85
8.79
8.79
8.79
45,100
Oct 16, 2026
8.91
8.93
8.81
8.83
8.83
30,500
Oct 15, 2026
8.79
8.93
8.78
8.91
8.91
58,300
Oct 14, 2026
8.93
8.93
8.82
8.83
8.83
32,900
Oct 13, 2026
8.95
9.04
8.94
9.04
9.04
48,900
Oct 12, 2026
8.96
9.04
8.96
8.97
8.97
29,200
Oct 9, 2026
8.93
9.08
8.93
9.05
9.05
42,300
Oct 8, 2026
9.04
9.04
8.97
9.03
9.03
47,300
Oct 7, 2026
9.07
9.07
9.03
9.05
9.05
29,300
Oct 6, 2026
9.16
9.18
9.11
9.12
9.12
33,700
Oct 5, 2026
9.09
9.13
9.04
9.05
9.05
53,800
Oct 2, 2026
9.13
9.15
9.09
9.10
9.10
27,200
Oct 1, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
9.11
9.12
8.96
9.12
9.12
41,700
Sep 30, 2026
9.25
9.25
9.07
9.07
9.02
28,700
Sep 29, 2026
9.19
9.19
9.08
9.10
9.05
39,500
Sep 28, 2026
9.11
9.22
9.11
9.22
9.17
23,900
Sep 25, 2026
9.23
9.27
9.18
9.18
9.13
15,300
Sep 24, 2026
9.22
9.22
9.15
9.21
9.16
58,600
Sep 23, 2026
9.17
9.26
9.17
9.21
9.16
19,700
Sep 22, 2026
9.28
9.38
9.26
9.26
9.21
29,200
Sep 21, 2026
9.27
9.32
9.27
9.31
9.26
28,300
Sep 18, 2026
9.32
9.32
9.26
9.28
9.23
32,400
Sep 17, 2026
9.30
9.33
9.28
9.30
9.25
37,200
Sep 16, 2026
9.19
9.24
9.17
9.17
9.12
53,000
Sep 15, 2026
9.15
9.20
9.12
9.12
9.07
26,100
Sep 14, 2026
9.23
9.25
9.17
9.21
9.16
34,000
Sep 11, 2026
9.27
9.33
9.27
9.31
9.26
27,200
Sep 10, 2026
9.33
9.33
9.24
9.24
9.19
41,000
Sep 9, 2026
9.46
9.46
9.33
9.40
9.35
34,300
Sep 8, 2026
9.37
9.42
9.35
9.42
9.37
32,400
Sep 4, 2026
9.45
9.45
9.36
9.38
9.33
29,400
Sep 3, 2026
9.34
9.42
9.29
9.42
9.37
66,500
Sep 2, 2026
9.25
9.33
9.25
9.33
9.28
35,400
Sep 1, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
9.35
9.35
9.26
9.26
9.21
24,900
Aug 31, 2026
9.49
9.49
9.37
9.41
9.30
109,100
Aug 28, 2026
9.58
9.58
9.47
9.49
9.38
31,000
Aug 27, 2026
9.63
9.63
9.54
9.56
9.45
81,000
Aug 26, 2026
9.52
9.58
9.52
9.56
9.45
60,400
Aug 25, 2026
9.49
9.55
9.49
9.51
9.40
50,300
Aug 24, 2026
9.44
9.50
9.44
9.49
9.38
32,600
Aug 21, 2026
9.49
9.52
9.46
9.50
9.39
33,600
Aug 20, 2026
9.44
9.50
9.44
9.47
9.36
21,400
Aug 19, 2026
9.53
9.53
9.44
9.49
9.38
42,400
Aug 18, 2026
9.47
9.51
9.45
9.48
9.37
39,200
Aug 17, 2026
9.56
9.58
9.51
9.52
9.41
23,400
Aug 14, 2026
9.60
9.60
9.57
9.59
9.48
15,600
Aug 13, 2026
9.55
9.65
9.55
9.64
9.53
38,100
Aug 12, 2026
9.48
9.55
9.48
9.54
9.43
31,400
Aug 11, 2026
9.42
9.48
9.42
9.48
9.37
24,600
Aug 10, 2026
9.40
9.50
9.40
9.44
9.33
46,500
Aug 7, 2026
9.44
9.44
9.37
9.44
9.33
34,800
Aug 6, 2026
9.49
9.50
9.36
9.36
9.25
54,600
Aug 5, 2026
9.49
9.49
9.40
9.46
9.35
126,600
Aug 4, 2026
9.50
9.50
9.40
9.45
9.34
48,500
Aug 3, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
9.40
9.46
9.35
9.46
9.35
53,400
Jul 31, 2026
9.50
9.50
9.34
9.39
9.23
42,400
Jul 30, 2026
9.30
9.39
9.28
9.37
9.21
70,100
Jul 29, 2026
9.35
9.35
9.26
9.26
9.11
62,300
Jul 28, 2026
9.30
9.35
9.30
9.33
9.17
39,000
Jul 27, 2026
9.29
9.36
9.29
9.35
9.19
26,500
Jul 24, 2026
9.26
9.35
9.26
9.29
9.13
18,700
Jul 23, 2026
9.31
9.34
9.29
9.31
9.15
27,900
Jul 22, 2026
9.34
9.40
9.34
9.39
9.23
61,600
Jul 21, 2026
9.30
9.38
9.30
9.35
9.19
83,700
Jul 20, 2026
9.29
9.35
9.27
9.30
9.14
62,300
Jul 17, 2026
9.36
9.40
9.32
9.34
9.18
15,900
Jul 16, 2026
9.42
9.42
9.35
9.37
9.21
45,100
Jul 15, 2026
9.40
9.45
9.40
9.42
9.26
16,500
Jul 14, 2026
9.34
9.42
9.34
9.41
9.25
37,000
Jul 13, 2026
9.40
9.40
9.32
9.34
9.18
27,200
Jul 10, 2026
9.46
9.46
9.38
9.38
9.22
33,200
Jul 9, 2026
9.28
9.42
9.28
9.42
9.26
73,500
Jul 8, 2026
9.27
9.31
9.23
9.28
9.12
53,600
Jul 7, 2026
9.46
9.46
9.32
9.32
9.16
36,800
Jul 6, 2026
9.27
9.40
9.27
9.40
9.24
34,100
Jul 2, 2026
9.41
9.41
9.28
9.29
9.13
31,400
Jul 1, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
9.36
9.39
9.29
9.29
9.13
78,100
Jun 30, 2026
9.35
9.40
9.34
9.38
9.17
50,400
Jun 29, 2026
9.35
9.37
9.30
9.37
9.16
33,300
Jun 26, 2026
9.34
9.34
9.31
9.31
9.10
21,600
Jun 25, 2026
9.40
9.44
9.35
9.38
9.17
36,000
Jun 24, 2026
9.46
9.57
9.39
9.42
9.21
71,500
Jun 23, 2026
9.54
9.54
9.46
9.47
9.26
60,300
Jun 22, 2026
9.59
9.67
9.52
9.55
9.34
81,100
Jun 18, 2026
9.64
9.64
9.53
9.60
9.39
49,000
Jun 17, 2026
9.62
9.68
9.55
9.55
9.34
61,700
Jun 16, 2026
9.71
9.71
9.60
9.64
9.43
30,800
Jun 15, 2026
9.68
9.71
9.62
9.68
9.47
52,100
Jun 12, 2026
9.53
9.61
9.53
9.57
9.36
33,300
Jun 11, 2026
9.45
9.55
9.42
9.55
9.34
17,900
Jun 10, 2026
9.47
9.54
9.44
9.44
9.23
21,400
Jun 9, 2026
9.53
9.59
9.42
9.55
9.34
18,900
Jun 8, 2026
9.56
9.56
9.50
9.51
9.30
23,300
Jun 5, 2026
9.63
9.63
9.50
9.52
9.31
67,400
Jun 4, 2026
9.74
9.76
9.70
9.71
9.49
40,100
Jun 3, 2026
9.69
9.70
9.65
9.70
9.49
25,600
Jun 2, 2026
9.63
9.77
9.63
9.72
9.50
183,000
Jun 1, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
9.66
9.69
9.57
9.64
9.43
61,900
May 29, 2026
9.58
9.71
9.58
9.70
9.43
29,100
May 28, 2026
9.50
9.59
9.50
9.57
9.31
47,900
May 27, 2026
9.50
9.55
9.49
9.54
9.28
857,900
May 26, 2026
9.49
9.54
9.47
9.50
9.24
27,200
May 22, 2026
9.42
9.46
9.42
9.44
9.18
12,000
May 21, 2026
9.33
9.41
9.33
9.41
9.15
20,200
May 20, 2026
9.36
9.40
9.33
9.39
9.13
24,800
May 19, 2026
9.39
9.40
9.30
9.31
9.05
30,800
May 18, 2026
9.49
9.49
9.36
9.40
9.14
33,500
May 15, 2026
9.46
9.47
9.40
9.40
9.14
538,100
May 14, 2026
9.44
9.54
9.44
9.53
9.27
35,800
May 13, 2026
9.41
9.49
9.41
9.47
9.21
58,000
May 12, 2026
9.47
9.49
9.42
9.47
9.21
24,100
May 11, 2026
9.48
9.56
9.47
9.47
9.21
40,000
May 8, 2026
9.47
9.54
9.47
9.52
9.26
27,500
May 7, 2026
9.50
9.53
9.47
9.51
9.25
45,400
May 6, 2026
9.58
9.58
9.46
9.54
9.28
54,600
May 5, 2026
9.43
9.47
9.40
9.47
9.21
49,600
May 4, 2026
9.44
9.45
9.37
9.39
9.13
28,300
May 1, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
9.35
9.44
9.33
9.41
9.15
44,000
Apr 30, 2026
9.36
9.43
9.33
9.43
9.12
42,600
Apr 29, 2026
9.25
9.33
9.25
9.32
9.02
36,000
Apr 28, 2026
9.35
9.35
9.30
9.31
9.01
31,500
Apr 27, 2026
9.47
9.47
9.38
9.40
9.09
29,700
Apr 24, 2026
9.38
9.41
9.37
9.40
9.09
4,700
Apr 23, 2026
9.44
9.47
9.38
9.41
9.10
27,600
Apr 22, 2026
9.43
9.49
9.43
9.48
9.17
34,700
Apr 21, 2026
9.41
9.48
9.41
9.43
9.12
20,200
Apr 20, 2026
9.37
9.44
9.37
9.41
9.10
28,400
Apr 17, 2026
9.37
9.45
9.37
9.39
9.08
33,400
Apr 16, 2026
9.30
9.35
9.28
9.34
9.04
57,600
Apr 15, 2026
9.15
9.29
9.15
9.26
8.96
32,100
Apr 14, 2026
9.05
9.23
9.05
9.22
8.92
56,700
Apr 13, 2026
8.97
9.12
8.97
9.11
8.81
20,800
Apr 10, 2026
8.96
9.00
8.96
8.98
8.69
49,700
Apr 9, 2026
9.04
9.04
8.95
9.00
8.71
37,300
Apr 8, 2026
8.90
9.02
8.90
8.97
8.68
36,200
Apr 7, 2026
8.94
8.94
8.80
8.86
8.57
122,000
Apr 6, 2026
8.96
8.96
8.86
8.90
8.61
37,600
Apr 2, 2026
8.80
8.89
8.79
8.88
8.59
54,100
Apr 1, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
8.98
8.98
8.86
8.86
8.57
29,200
Mar 31, 2026
8.90
8.92
8.85
8.89
8.55
13,600
Mar 30, 2026
8.83
8.93
8.79
8.81
8.48
57,600
Mar 27, 2026
8.89
8.90
8.81
8.82
8.48
35,700
Mar 26, 2026
8.93
9.00
8.91
8.92
8.58
12,300
Mar 25, 2026
9.00
9.03
8.97
8.99
8.65
21,400
Mar 24, 2026
8.88
8.97
8.86
8.92
8.58
17,000
Mar 23, 2026
8.82
8.93
8.82
8.89
8.55
38,700
Mar 20, 2026
8.90
8.91
8.79
8.79
8.46
55,000
Mar 19, 2026
8.90
8.93
8.88
8.92
8.58
28,600
Mar 18, 2026
8.90
8.97
8.90
8.93
8.59
47,100
Mar 17, 2026
8.96
8.98
8.95
8.96
8.62
31,500
Mar 16, 2026
8.90
8.95
8.90
8.92
8.58
51,000
Mar 13, 2026
8.95
8.97
8.87
8.88
8.54
29,500
Mar 12, 2026
8.96
8.96
8.86
8.88
8.54
60,000
Mar 11, 2026
9.09
9.09
8.96
8.98
8.64
22,100
Mar 10, 2026
8.99
9.07
8.99
9.02
8.68
54,300
Mar 9, 2026
9.01
9.05
8.92
9.05
8.71
35,200
Mar 6, 2026
9.06
9.09
9.02
9.03
8.69
20,000
Mar 5, 2026
9.22
9.22
9.08
9.12
8.77
24,200
Mar 4, 2026
9.22
9.22
9.12
9.16
8.81
12,600
Mar 3, 2026
9.16
9.16
9.02
9.08
8.74
23,900
Mar 2, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
9.15
9.17
9.11
9.16
8.81
23,000
Feb 27, 2026
9.24
9.24
9.15
9.18
8.78
59,100
Feb 26, 2026
9.38
9.38
9.25
9.29
8.89
23,100
Feb 25, 2026
9.25
9.37
9.25
9.31
8.91
28,200
Feb 24, 2026
9.20
9.30
9.20
9.29
8.89
43,900
Feb 23, 2026
9.31
9.32
9.25
9.25
8.85
24,800
Feb 20, 2026
9.31
9.38
9.31
9.33
8.93
25,600
Feb 19, 2026
9.45
9.45
9.31
9.35
8.95
107,200
Feb 18, 2026
9.44
9.44
9.37
9.39
8.98
33,700
Feb 17, 2026
9.30
9.41
9.30
9.38
8.97
44,900
Feb 13, 2026
9.30
9.35
9.30
9.33
8.93
35,200
Feb 12, 2026
9.45
9.45
9.27
9.29
8.89
26,900
Feb 11, 2026
9.37
9.42
9.37
9.38
8.97
25,000
Feb 10, 2026
9.43
9.43
9.37
9.41
9.00
71,700
Feb 9, 2026
9.25
9.38
9.25
9.35
8.95
57,700
Feb 6, 2026
9.27
9.40
9.26
9.31
8.91
57,800
Feb 5, 2026
9.35
9.35
9.22
9.23
8.83
63,600
Feb 4, 2026
9.25
9.38
9.25
9.38
8.97
50,200
Feb 3, 2026
9.35
9.37
9.23
9.26
8.86
35,800
Feb 2, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
9.37
9.42
9.31
9.35
8.95
94,000
Jan 30, 2026
9.40
9.45
9.40
9.44
8.99
45,000
Jan 29, 2026
9.55
9.55
9.45
9.45
9.00
33,000
Jan 28, 2026
9.50
9.55
9.50
9.53
9.07
54,200
Jan 27, 2026
9.52
9.57
9.52
9.53
9.07
45,400
Jan 26, 2026
9.62
9.62
9.52
9.53
9.07
18,300
Jan 23, 2026
9.56
9.61
9.56
9.56
9.10
57,500
Jan 22, 2026
9.55
9.65
9.55
9.60
9.14
18,300
Jan 21, 2026
9.54
9.58
9.52
9.56
9.10
84,500
Jan 20, 2026
9.50
9.53
9.45
9.48
9.02
73,200
Jan 16, 2026
9.58
9.58
9.55
9.55
9.09
34,300
Jan 15, 2026
9.65
9.65
9.60
9.61
9.15
37,200
Jan 14, 2026
9.59
9.62
9.57
9.61
9.15
20,700
Jan 13, 2026
9.58
9.62
9.58
9.60
9.14
36,300
Jan 12, 2026
9.54
9.60
9.54
9.60
9.14
17,300
Jan 9, 2026
9.56
9.60
9.55
9.60
9.14
20,700
Jan 8, 2026
9.51
9.56
9.51
9.55
9.09
39,000
Jan 7, 2026
9.65
9.65
9.52
9.56
9.10
48,800
Jan 6, 2026
9.46
9.60
9.46
9.60
9.14
45,200
Jan 5, 2026
9.42
9.50
9.42
9.46
9.01
31,000
Jan 2, 2026
9.34
9.44
9.34
9.41
8.96
50,900
Dec 31, 2025
9.36
9.37
9.32
9.32
8.87
106,000
Dec 30, 2025
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
9.40
9.40
9.36
9.37
8.92
53,700
Dec 29, 2025
9.50
9.50
9.46
9.48
8.95
56,900
Dec 26, 2025
9.51
9.52
9.49
9.52
8.98
36,300
Dec 24, 2025
9.52
9.52
9.49
9.50
8.96
31,600
Dec 23, 2025
9.50
9.52
9.49
9.51
8.97
34,200
Dec 22, 2025
9.48
9.52
9.48
9.51
8.97
153,800
Dec 19, 2025
9.42
9.50
9.42
9.49
8.95
46,100
Dec 18, 2025
9.47
9.49
9.43
9.44
8.91
22,200
Dec 17, 2025
9.39
9.46
9.39
9.39
8.86
87,100
Dec 16, 2025
9.41
9.45
9.40
9.41
8.88
96,200
Dec 15, 2025
9.38
9.45
9.38
9.41
8.88
52,000
Dec 12, 2025
9.44
9.49
9.42
9.44
8.91
22,700
Dec 11, 2025
9.41
9.49
9.41
9.49
8.95
29,100
Dec 10, 2025
9.36
9.50
9.36
9.47
8.94
65,200
Dec 9, 2025
9.34
9.43
9.34
9.41
8.88
65,700
Dec 8, 2025
9.40
9.40
9.31
9.31
8.78
50,300
Dec 5, 2025
9.26
9.35
9.26
9.35
8.82
18,700
Dec 4, 2025
9.25
9.29
9.25
9.28
8.76
26,100
Dec 3, 2025
9.24
9.29
9.23
9.28
8.76
70,800
Dec 2, 2025
9.19
9.26
9.19
9.25
8.73
41,900
Dec 1, 2025
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
9.17
9.26
9.17
9.19
8.67
47,000
Nov 28, 2025
9.27
9.30
9.26
9.29
8.72
17,600
Nov 26, 2025
9.15
9.25
9.15
9.24
8.67
55,100
Nov 25, 2025
9.15
9.19
9.13
9.18
8.62
35,100
Nov 24, 2025
9.13
9.13
9.08
9.11
8.55
27,500
Nov 21, 2025
8.92
9.09
8.92
9.05
8.50
41,100
Nov 20, 2025
9.04
9.14
8.95
8.98
8.43
28,500
Nov 19, 2025
9.07
9.10
9.05
9.05
8.50
34,300
Nov 18, 2025
9.07
9.08
9.00
9.07
8.51
43,900
Nov 17, 2025
9.11
9.17
9.05
9.06
8.51
47,200
Nov 14, 2025
9.17
9.20
9.11
9.15
8.59
17,800
Nov 13, 2025
9.19
9.26
9.16
9.16
8.60
34,200
Nov 12, 2025
9.18
9.27
9.18
9.26
8.69
19,800
Nov 11, 2025
9.16
9.24
9.16
9.19
8.63
41,900
Nov 10, 2025
9.17
9.22
9.17
9.19
8.63
58,400
Nov 7, 2025
9.10
9.15
9.05
9.14
8.58
32,300
Nov 6, 2025
9.17
9.21
9.10
9.11
8.55
16,000
Nov 5, 2025
9.09
9.18
9.09
9.16
8.60
8,200
Nov 4, 2025
9.15
9.15
9.09
9.10
8.54
31,500
Nov 3, 2025
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
9.17
9.18
9.10
9.15
8.59
154,900
Oct 31, 2025
9.17
9.22
9.17
9.20
8.59
35,700
