MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPFF — Global X SuperIncome Preferred ETF
NYSE ArcaGlobal X SuperIncome Preferred ETF
$9.05
-0.07(-0.74%)
- O
- 9.07
- H
- 9.07
- L
- 9.03
- V
- 29.33K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$9.05
Period Return+3.34%
Period High$9.77
Period Low$8.65
Avg Daily Volume43.1K
Total Trading Days365
SPFF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.07 | $9.07 | $9.03 | $9.05 | $-0.07 | -0.74% | 29,333 | $9.04 | $9.03 $9.07 |
| Oct 6, 2026 | $9.16 | $9.18 | $9.11 | $9.12 | +$0.07 | +0.77% | 33,690 | $9.14 | $9.11 $9.18 |
| Oct 5, 2026 | $9.09 | $9.13 | $9.04 | $9.05 | $-0.05 | -0.55% | 53,800 | $9.09 | $9.04 $9.13 |
| Oct 2, 2026 | $9.13 | $9.15 | $9.09 | $9.10 | $-0.02 | -0.22% | 27,158 | $9.12 | $9.09 $9.15 |
| Oct 1, 2026 | $9.11 | $9.12 | $8.96 | $9.12 | +$0.05 | +0.55% | 41,736 | $9.02 | $8.96 $9.12 |
| Sep 30, 2026 | $9.25 | $9.25 | $9.07 | $9.07 | $-0.03 | -0.33% | 28,686 | $9.14 | $9.07 $9.25 |
| Sep 29, 2026 | $9.19 | $9.19 | $9.08 | $9.10 | $-0.12 | -1.30% | 39,522 | $9.13 | $9.08 $9.19 |
| Sep 28, 2026 | $9.11 | $9.22 | $9.11 | $9.22 | +$0.04 | +0.44% | 23,873 | $9.16 | $9.11 $9.22 |
| Sep 25, 2026 | $9.23 | $9.27 | $9.18 | $9.18 | $-0.03 | -0.33% | 15,258 | $9.23 | $9.18 $9.27 |
| Sep 24, 2026 | $9.22 | $9.22 | $9.15 | $9.21 | +$0.00 | +0.00% | 58,592 | $9.18 | $9.15 $9.22 |
| Sep 23, 2026 | $9.17 | $9.26 | $9.17 | $9.21 | $-0.05 | -0.54% | 19,680 | $9.22 | $9.17 $9.26 |
| Sep 22, 2026 | $9.28 | $9.38 | $9.26 | $9.26 | $-0.05 | -0.54% | 29,255 | $9.30 | $9.26 $9.38 |
| Sep 21, 2026 | $9.27 | $9.32 | $9.27 | $9.31 | +$0.03 | +0.32% | 28,276 | $9.29 | $9.27 $9.32 |
| Sep 18, 2026 | $9.32 | $9.32 | $9.26 | $9.28 | $-0.02 | -0.16% | 32,409 | $9.28 | $9.26 $9.32 |
| Sep 17, 2026 | $9.30 | $9.33 | $9.28 | $9.30 | +$0.13 | +1.36% | 37,287 | $9.31 | $9.28 $9.33 |
| Sep 16, 2026 | $9.19 | $9.24 | $9.17 | $9.17 | +$0.05 | +0.55% | 53,035 | $9.21 | $9.17 $9.24 |
| Sep 15, 2026 | $9.15 | $9.20 | $9.12 | $9.12 | $-0.09 | -0.98% | 26,068 | $9.17 | $9.12 $9.20 |
| Sep 14, 2026 | $9.23 | $9.25 | $9.17 | $9.21 | $-0.10 | -1.07% | 34,015 | $9.22 | $9.17 $9.25 |
| Sep 11, 2026 | $9.27 | $9.33 | $9.27 | $9.31 | +$0.07 | +0.76% | 27,191 | $9.31 | $9.27 $9.33 |
| Sep 10, 2026 | $9.33 | $9.33 | $9.24 | $9.24 | $-0.16 | -1.70% | 41,036 | $9.26 | $9.24 $9.33 |
| Sep 9, 2026 | $9.46 | $9.46 | $9.33 | $9.40 | $-0.02 | -0.21% | 34,306 | $9.36 | $9.33 $9.46 |
| Sep 8, 2026 | $9.37 | $9.42 | $9.35 | $9.42 | +$0.04 | +0.43% | 32,355 | $9.40 | $9.35 $9.42 |
| Sep 4, 2026 | $9.45 | $9.45 | $9.36 | $9.38 | $-0.04 | -0.42% | 29,441 | $9.39 | $9.36 $9.45 |
| Sep 3, 2026 | $9.34 | $9.42 | $9.29 | $9.42 | +$0.09 | +0.96% | 66,522 | $9.34 | $9.29 $9.42 |
| Sep 2, 2026 | $9.25 | $9.33 | $9.25 | $9.33 | +$0.07 | +0.76% | 35,379 | $9.28 | $9.25 $9.33 |
| Sep 1, 2026 | $9.35 | $9.35 | $9.26 | $9.26 | $-0.15 | -1.59% | 24,970 | $9.27 | $9.26 $9.35 |
| Aug 31, 2026 | $9.49 | $9.49 | $9.37 | $9.41 | $-0.08 | -0.79% | 109,126 | $9.39 | $9.37 $9.49 |
| Aug 28, 2026 | $9.58 | $9.58 | $9.47 | $9.49 | $-0.07 | -0.73% | 30,992 | $9.51 | $9.47 $9.58 |
| Aug 27, 2026 | $9.63 | $9.63 | $9.54 | $9.56 | $-0.01 | -0.05% | 81,033 | $9.56 | $9.54 $9.63 |
| Aug 26, 2026 | $9.52 | $9.58 | $9.52 | $9.56 | +$0.05 | +0.53% | 60,353 | $9.54 | $9.52 $9.58 |