Global X SuperIncome™ Preferred

SPFF
🏛️ usa →
9.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.40 9.40 9.35 9.36 0.0M
2025-09-25 9.38 9.38 9.33 9.34 0.0M
2025-09-24 9.47 9.47 9.36 9.39 0.0M
2025-09-23 9.46 9.50 9.45 9.45 0.0M
2025-09-22 9.45 9.49 9.45 9.49 0.0M
2025-09-19 9.54 9.54 9.45 9.50 0.0M
2025-09-18 9.44 9.52 9.44 9.52 0.0M
2025-09-17 9.49 9.49 9.44 9.46 0.0M
2025-09-16 9.49 9.49 9.42 9.45 0.0M
2025-09-15 9.41 9.48 9.41 9.45 0.0M
2025-09-12 9.38 9.45 9.38 9.43 0.0M
2025-09-11 9.39 9.45 9.36 9.45 0.1M
2025-09-10 9.34 9.35 9.31 9.34 0.1M
2025-09-09 9.32 9.32 9.27 9.28 0.0M
2025-09-08 9.26 9.31 9.26 9.31 0.0M
2025-09-05 9.25 9.28 9.23 9.28 0.0M
2025-09-04 9.21 9.24 9.20 9.23 0.0M
2025-09-03 9.20 9.21 9.16 9.20 0.0M
2025-09-02 9.11 9.17 9.09 9.16 0.0M
2025-08-29 9.28 9.28 9.22 9.22 0.0M
2025-08-28 9.25 9.30 9.24 9.27 0.1M
2025-08-27 9.23 9.27 9.22 9.27 0.0M
2025-08-26 9.23 9.27 9.22 9.24 0.0M
2025-08-25 9.24 9.28 9.23 9.25 0.0M
2025-08-22 9.22 9.30 9.22 9.26 0.1M
2025-08-21 9.16 9.21 9.16 9.18 0.0M
2025-08-20 9.23 9.23 9.17 9.19 0.1M
2025-08-19 9.27 9.29 9.21 9.22 0.0M
2025-08-18 9.22 9.27 9.22 9.26 0.0M
2025-08-15 9.26 9.28 9.20 9.22 0.0M
2025-08-14 9.24 9.31 9.24 9.25 0.0M
2025-08-13 9.31 9.31 9.26 9.29 0.0M
2025-08-12 9.20 9.28 9.20 9.26 0.0M
2025-08-11 9.23 9.24 9.19 9.19 0.0M
2025-08-08 9.11 9.19 9.11 9.18 0.0M
2025-08-07 9.14 9.20 9.11 9.14 0.0M
2025-08-06 9.14 9.18 9.13 9.15 0.0M
2025-08-05 9.14 9.20 9.12 9.16 0.0M
2025-08-04 9.13 9.18 9.11 9.17 0.0M
2025-08-01 9.15 9.15 9.04 9.08 0.0M
2025-07-31 9.14 9.17 9.14 9.16 0.0M
2025-07-30 9.16 9.20 9.14 9.14 0.0M
2025-07-29 9.15 9.19 9.15 9.18 0.1M
2025-07-28 9.18 9.19 9.14 9.16 0.0M
2025-07-25 9.18 9.22 9.18 9.22 0.0M
2025-07-24 9.18 9.20 9.17 9.17 0.0M
2025-07-23 9.17 9.17 9.15 9.16 0.0M
2025-07-22 9.16 9.18 9.12 9.16 0.0M
2025-07-21 9.23 9.23 9.15 9.15 0.0M
2025-07-18 9.16 9.21 9.15 9.15 0.0M
2025-07-17 9.12 9.19 9.12 9.17 0.0M
2025-07-16 9.03 9.09 9.02 9.09 0.0M
2025-07-15 9.08 9.15 9.02 9.02 0.1M
2025-07-14 9.08 9.15 9.08 9.09 0.0M
2025-07-11 9.13 9.16 9.13 9.13 0.0M
2025-07-10 9.11 9.21 9.11 9.19 0.0M
2025-07-09 9.19 9.19 9.11 9.12 0.0M
2025-07-08 9.04 9.14 9.04 9.14 0.0M
2025-07-07 9.12 9.12 9.04 9.06 0.1M
2025-07-03 9.07 9.12 9.07 9.11 0.0M
2025-07-02 8.94 9.08 8.94 9.08 0.0M
2025-07-01 8.90 8.98 8.90 8.98 0.1M
2025-06-30 8.89 8.99 8.89 8.97 0.1M
2025-06-27 8.89 8.97 8.89 8.90 0.0M
2025-06-26 8.90 8.93 8.86 8.89 0.0M
2025-06-25 8.85 8.88 8.82 8.83 0.0M
2025-06-24 8.75 8.89 8.75 8.88 0.0M
2025-06-23 8.78 8.78 8.71 8.76 0.0M
2025-06-20 8.74 8.78 8.74 8.76 0.0M
2025-06-18 8.73 8.79 8.73 8.76 0.0M
2025-06-17 8.75 8.81 8.71 8.73 0.0M
2025-06-16 8.79 8.80 8.75 8.78 0.0M
2025-06-13 8.81 8.81 8.70 8.76 0.0M
2025-06-12 8.80 8.85 8.78 8.79 0.0M
2025-06-11 8.81 8.87 8.80 8.80 0.0M
2025-06-10 8.81 8.84 8.79 8.81 0.0M
2025-06-09 8.82 8.84 8.79 8.80 0.0M
2025-06-06 8.82 8.82 8.77 8.81 0.0M
2025-06-05 8.82 8.82 8.75 8.79 0.0M
2025-06-04 8.74 8.80 8.74 8.77 0.0M
2025-06-03 8.67 8.75 8.67 8.75 0.0M
2025-06-02 8.68 8.71 8.65 8.67 0.0M
2025-05-30 8.76 8.77 8.72 8.74 0.0M
2025-05-29 8.78 8.80 8.76 8.77 0.0M
2025-05-28 8.82 8.83 8.77 8.77 0.0M
2025-05-27 8.93 8.93 8.76 8.82 0.0M
2025-05-23 8.65 8.73 8.65 8.71 0.0M
2025-05-22 8.68 8.75 8.66 8.71 0.1M
2025-05-21 8.83 8.91 8.68 8.68 0.1M
2025-05-20 8.85 8.93 8.84 8.84 0.0M
2025-05-19 8.84 8.89 8.84 8.88 0.0M
2025-05-16 8.85 8.95 8.84 8.95 0.0M
2025-05-15 8.86 8.91 8.83 8.85 0.1M
2025-05-14 8.95 8.95 8.86 8.88 0.0M
2025-05-13 8.88 8.93 8.87 8.93 0.0M
2025-05-12 8.89 8.91 8.85 8.90 0.0M
2025-05-09 8.80 8.80 8.75 8.76 0.0M
2025-05-08 8.80 8.85 8.77 8.77 0.0M
2025-05-07 8.72 8.76 8.70 8.75 0.0M
2025-05-06 8.74 8.74 8.68 8.73 0.0M
2025-05-05 8.76 8.77 8.71 8.73 0.0M
2025-05-02 8.68 8.79 8.68 8.78 0.0M
2025-05-01 8.76 8.76 8.70 8.71 0.0M
2025-04-30 8.80 8.80 8.67 8.75 0.0M
2025-04-29 8.81 8.81 8.79 8.81 0.0M
2025-04-28 8.73 8.82 8.73 8.80 0.0M
2025-04-25 8.76 8.76 8.73 8.76 0.0M
2025-04-24 8.61 8.78 8.61 8.76 0.0M
2025-04-23 8.63 8.72 8.59 8.59 0.0M
2025-04-22 8.58 8.59 8.51 8.55 0.0M
2025-04-21 8.55 8.59 8.43 8.48 0.0M
2025-04-17 8.57 8.57 8.50 8.55 0.0M
2025-04-16 8.52 8.56 8.47 8.50 0.0M
2025-04-15 8.48 8.56 8.48 8.50 0.0M
2025-04-14 8.48 8.55 8.47 8.49 0.0M
2025-04-11 8.38 8.46 8.31 8.43 0.0M
2025-04-10 8.55 8.59 8.39 8.45 0.0M
2025-04-09 8.25 8.70 8.25 8.64 0.1M
2025-04-08 8.56 8.56 8.34 8.34 0.1M
2025-04-07 8.41 8.54 8.25 8.43 0.1M
2025-04-04 8.70 8.70 8.41 8.46 0.1M
2025-04-03 8.90 8.90 8.71 8.71 0.0M
2025-04-02 8.90 8.98 8.89 8.96 0.0M
2025-04-01 8.93 8.93 8.87 8.90 0.0M
2025-03-31 8.91 8.99 8.91 8.97 0.0M
2025-03-28 9.05 9.07 8.99 9.00 0.0M
2025-03-27 9.09 9.09 9.04 9.05 0.1M
2025-03-26 9.15 9.18 9.10 9.11 0.0M
2025-03-25 9.15 9.20 9.15 9.17 0.0M
2025-03-24 9.16 9.20 9.14 9.16 0.1M
2025-03-21 9.10 9.18 9.10 9.13 0.0M
2025-03-20 9.14 9.18 9.14 9.15 0.0M
2025-03-19 9.13 9.18 9.12 9.15 0.0M
2025-03-18 9.12 9.14 9.10 9.13 0.0M
2025-03-17 9.06 9.16 9.06 9.15 0.0M
2025-03-14 8.98 9.08 8.98 9.06 0.0M
2025-03-13 8.99 9.03 8.98 8.99 0.0M
2025-03-12 8.98 9.04 8.97 9.01 0.1M
2025-03-11 8.96 9.05 8.96 8.97 0.0M
2025-03-10 9.07 9.10 8.99 8.99 0.1M
2025-03-07 9.08 9.16 9.08 9.08 0.0M
2025-03-06 9.15 9.20 9.11 9.12 0.0M
2025-03-05 9.13 9.19 9.11 9.16 0.1M
2025-03-04 9.18 9.24 9.10 9.18 0.1M
2025-03-03 9.22 9.28 9.19 9.20 0.0M
2025-02-28 9.40 9.40 9.29 9.33 0.0M
2025-02-27 9.33 9.34 9.31 9.31 0.0M
2025-02-26 9.29 9.35 9.29 9.32 0.0M
2025-02-25 9.31 9.35 9.29 9.33 0.0M
2025-02-24 9.26 9.30 9.26 9.30 0.0M
2025-02-21 9.31 9.33 9.27 9.28 0.1M
2025-02-20 9.35 9.36 9.26 9.30 0.0M
2025-02-19 9.31 9.35 9.28 9.33 0.1M
2025-02-18 9.32 9.36 9.32 9.34 0.0M
2025-02-14 9.34 9.37 9.33 9.34 0.0M
2025-02-13 9.25 9.32 9.25 9.29 0.0M
2025-02-12 9.20 9.23 9.16 9.22 0.0M
2025-02-11 9.20 9.28 9.20 9.24 0.0M
2025-02-10 9.27 9.31 9.27 9.28 0.0M
2025-02-07 9.32 9.33 9.26 9.30 0.0M
2025-02-06 9.36 9.38 9.28 9.29 0.0M
2025-02-05 9.31 9.34 9.28 9.33 0.0M
2025-02-04 9.23 9.29 9.23 9.28 0.0M
2025-02-03 9.32 9.32 9.24 9.25 0.0M
2025-01-31 9.54 9.54 9.38 9.41 0.0M
2025-01-30 9.45 9.49 9.44 9.45 0.0M
2025-01-29 9.44 9.48 9.38 9.41 0.0M
2025-01-28 9.48 9.49 9.44 9.46 0.0M
2025-01-27 9.46 9.49 9.44 9.48 0.0M
2025-01-24 9.43 9.48 9.43 9.46 0.0M
2025-01-23 9.37 9.46 9.37 9.44 0.0M
2025-01-22 9.45 9.49 9.44 9.45 0.0M
2025-01-21 9.38 9.52 9.38 9.49 0.0M
2025-01-17 9.40 9.43 9.39 9.40 0.0M
2025-01-16 9.33 9.43 9.33 9.40 0.0M
2025-01-15 9.23 9.40 9.23 9.39 0.0M
2025-01-14 9.09 9.19 9.09 9.19 0.0M
2025-01-13 9.09 9.12 9.07 9.09 0.0M
2025-01-10 9.23 9.23 9.13 9.14 0.0M
2025-01-08 9.33 9.33 9.27 9.28 0.0M
2025-01-07 9.51 9.51 9.34 9.34 0.0M
2025-01-06 9.45 9.51 9.45 9.50 0.0M
2025-01-03 9.44 9.50 9.44 9.49 0.0M
2025-01-02 9.30 9.39 9.30 9.38 0.0M