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
2022-12-30 9.45 9.45 9.36 9.42 0.1M
2022-12-29 9.40 9.46 9.40 9.45 0.1M
2022-12-28 9.51 9.53 9.44 9.44 0.1M
2022-12-27 9.63 9.63 9.49 9.55 0.1M
2022-12-23 9.65 9.66 9.59 9.62 0.1M
2022-12-22 9.70 9.70 9.58 9.66 0.1M
2022-12-21 9.74 9.79 9.65 9.75 0.1M
2022-12-20 9.65 9.74 9.65 9.73 0.2M
2022-12-19 9.79 9.79 9.70 9.73 0.1M
2022-12-16 9.70 9.76 9.65 9.76 0.1M
2022-12-15 9.78 9.81 9.74 9.75 0.1M
2022-12-14 9.86 9.86 9.75 9.81 0.1M
2022-12-13 9.94 9.94 9.77 9.80 0.1M
2022-12-12 9.71 9.72 9.65 9.72 0.1M
2022-12-09 9.74 9.77 9.70 9.70 0.1M
2022-12-08 9.83 9.84 9.76 9.76 0.0M
2022-12-07 9.80 9.86 9.70 9.84 0.1M
2022-12-06 9.92 9.92 9.76 9.81 0.1M
2022-12-05 10.05 10.05 9.86 9.88 0.1M
2022-12-02 10.03 10.09 10.01 10.09 0.1M
2022-12-01 9.99 10.08 9.98 10.05 0.1M
2022-11-30 9.91 9.96 9.80 9.95 0.1M
2022-11-29 9.97 9.97 9.83 9.85 0.1M
2022-11-28 9.97 9.97 9.90 9.94 0.1M
2022-11-25 9.89 9.96 9.87 9.96 0.1M
2022-11-23 9.90 9.93 9.85 9.92 0.0M
2022-11-22 9.84 9.87 9.81 9.83 0.1M
2022-11-21 9.83 9.89 9.82 9.84 0.0M
2022-11-18 9.87 9.87 9.76 9.78 0.0M
2022-11-17 9.85 9.85 9.80 9.82 0.0M
2022-11-16 9.92 9.93 9.84 9.89 0.0M
2022-11-15 9.91 9.97 9.86 9.90 0.1M
2022-11-14 9.94 9.95 9.78 9.78 0.0M
2022-11-11 9.87 9.95 9.83 9.92 0.1M
2022-11-10 9.62 9.89 9.62 9.87 0.0M
2022-11-09 9.57 9.59 9.47 9.53 0.0M
2022-11-08 9.47 9.59 9.43 9.58 0.1M
2022-11-07 9.44 9.50 9.38 9.49 0.1M
2022-11-04 9.48 9.49 9.39 9.40 0.1M
2022-11-03 9.55 9.55 9.46 9.49 0.0M
2022-11-02 9.66 9.69 9.58 9.58 0.1M
2022-11-01 9.71 9.72 9.60 9.60 0.1M
2022-10-31 9.68 9.71 9.64 9.65 0.1M
2022-10-28 9.61 9.70 9.61 9.70 0.0M
2022-10-27 9.63 9.68 9.61 9.62 0.1M
2022-10-26 9.58 9.67 9.58 9.63 0.1M
2022-10-25 9.47 9.58 9.47 9.56 0.1M
2022-10-24 9.44 9.48 9.42 9.46 0.1M
2022-10-21 9.40 9.48 9.39 9.47 0.2M
2022-10-20 9.56 9.57 9.43 9.45 0.1M
2022-10-19 9.60 9.62 9.52 9.56 0.1M
2022-10-18 9.64 9.66 9.59 9.60 0.1M
2022-10-17 9.62 9.68 9.58 9.58 0.0M
2022-10-14 9.65 9.70 9.58 9.59 0.1M
2022-10-13 9.54 9.65 9.52 9.65 0.1M
2022-10-12 9.65 9.69 9.60 9.64 0.0M
2022-10-11 9.69 9.71 9.62 9.63 0.1M
2022-10-10 9.76 9.77 9.65 9.70 0.0M
2022-10-07 9.82 9.85 9.73 9.73 0.0M
2022-10-06 9.92 9.94 9.82 9.86 0.1M
2022-10-05 9.95 9.95 9.88 9.88 0.1M
2022-10-04 10.01 10.08 10.01 10.04 0.1M
2022-10-03 9.94 10.02 9.93 9.99 0.1M
2022-09-30 9.84 9.90 9.81 9.90 0.0M
2022-09-29 9.92 9.92 9.77 9.83 0.1M
2022-09-28 9.87 9.95 9.86 9.93 0.1M
2022-09-27 9.89 9.89 9.81 9.83 0.1M
2022-09-26 9.85 9.90 9.81 9.83 1.0M
2022-09-23 9.98 9.98 9.82 9.87 0.1M
2022-09-22 10.07 10.07 9.98 9.98 0.1M
2022-09-21 10.09 10.20 10.05 10.11 0.2M
2022-09-20 10.11 10.11 10.05 10.07 0.1M
2022-09-19 10.18 10.18 10.11 10.13 0.1M
2022-09-16 10.19 10.19 10.14 10.19 0.0M
2022-09-15 10.26 10.28 10.22 10.22 0.1M
2022-09-14 10.28 10.29 10.21 10.25 0.1M
2022-09-13 10.28 10.28 10.23 10.26 0.0M
2022-09-12 10.31 10.37 10.30 10.33 0.1M
2022-09-09 10.25 10.31 10.19 10.29 0.0M
2022-09-08 10.21 10.26 10.20 10.20 0.1M
2022-09-07 10.18 10.25 10.18 10.23 0.0M
2022-09-06 10.24 10.26 10.17 10.18 0.2M
2022-09-02 10.42 10.42 10.27 10.28 0.0M
2022-09-01 10.27 10.31 10.22 10.29 0.1M
2022-08-31 10.42 10.42 10.28 10.31 0.1M
2022-08-30 10.41 10.42 10.33 10.37 0.1M
2022-08-29 10.42 10.44 10.35 10.42 0.1M
2022-08-26 10.54 10.54 10.39 10.42 0.1M
2022-08-25 10.40 10.49 10.39 10.49 0.1M
2022-08-24 10.34 10.42 10.32 10.39 0.1M
2022-08-23 10.45 10.46 10.23 10.36 0.1M
2022-08-22 10.48 10.50 10.41 10.42 0.2M
2022-08-19 10.51 10.58 10.50 10.52 0.1M
2022-08-18 10.63 10.63 10.50 10.56 0.1M
2022-08-17 10.65 10.65 10.57 10.57 0.1M
2022-08-16 10.68 10.68 10.63 10.67 0.1M
2022-08-15 10.63 10.71 10.63 10.70 0.1M
2022-08-12 10.69 10.69 10.59 10.59 0.1M
2022-08-11 10.66 10.74 10.61 10.62 0.2M
2022-08-10 10.59 10.68 10.59 10.65 0.1M
2022-08-09 10.68 10.70 10.54 10.56 0.1M
2022-08-08 10.73 10.73 10.68 10.71 0.1M
2022-08-05 10.69 10.72 10.62 10.63 0.1M
2022-08-04 10.78 10.78 10.68 10.75 0.1M
2022-08-03 10.78 10.78 10.67 10.72 0.2M
2022-08-02 10.69 10.78 10.63 10.78 0.1M
2022-08-01 10.60 10.69 10.58 10.67 0.1M
2022-07-29 10.55 10.62 10.42 10.61 0.1M
2022-07-28 10.49 10.54 10.44 10.54 0.1M
2022-07-27 10.41 10.48 10.40 10.45 0.1M
2022-07-26 10.49 10.49 10.42 10.44 0.1M
2022-07-25 10.50 10.50 10.38 10.46 0.1M
2022-07-22 10.49 10.49 10.39 10.48 0.1M
2022-07-21 10.36 10.42 10.32 10.42 0.1M
2022-07-20 10.35 10.41 10.28 10.40 0.1M
2022-07-19 10.33 10.35 10.29 10.35 0.1M
2022-07-18 10.31 10.36 10.29 10.31 0.2M
2022-07-15 10.28 10.32 10.25 10.32 0.1M
2022-07-14 10.29 10.31 10.21 10.27 0.1M
2022-07-13 10.30 10.33 10.24 10.33 0.1M
2022-07-12 10.33 10.36 10.32 10.32 0.1M
2022-07-11 10.34 10.35 10.31 10.33 0.1M
2022-07-08 10.33 10.34 10.26 10.29 0.1M
2022-07-07 10.25 10.32 10.25 10.32 0.1M
2022-07-06 10.33 10.33 10.23 10.24 0.0M
2022-07-05 10.38 10.38 10.29 10.30 0.0M
2022-07-01 10.25 10.37 10.25 10.34 0.0M
2022-06-30 10.31 10.33 10.24 10.28 0.0M
2022-06-29 10.35 10.35 10.24 10.32 0.1M
2022-06-28 10.28 10.34 10.26 10.27 0.0M
2022-06-27 10.23 10.40 10.23 10.26 0.1M
2022-06-24 10.20 10.27 10.20 10.25 0.0M
2022-06-23 10.21 10.25 10.15 10.21 0.1M
2022-06-22 10.06 10.18 10.06 10.13 0.0M
2022-06-21 10.12 10.16 10.03 10.10 0.1M
2022-06-17 10.08 10.11 10.03 10.08 0.0M
2022-06-16 10.10 10.20 10.01 10.04 0.1M
2022-06-15 10.11 10.26 10.11 10.26 0.2M
2022-06-14 10.13 10.16 10.01 10.11 0.1M
2022-06-13 10.28 10.28 10.06 10.10 0.1M
2022-06-10 10.52 10.52 10.32 10.37 0.0M
2022-06-09 10.60 10.60 10.50 10.53 0.0M
2022-06-08 10.60 10.66 10.58 10.58 0.0M
2022-06-07 10.59 10.65 10.57 10.64 0.0M
2022-06-06 10.60 10.66 10.58 10.58 0.0M
2022-06-03 10.53 10.62 10.53 10.60 0.0M
2022-06-02 10.68 10.71 10.63 10.70 0.1M
2022-06-01 10.69 10.79 10.68 10.71 0.1M
2022-05-31 10.79 10.79 10.64 10.71 0.0M
2022-05-27 10.75 10.85 10.61 10.80 0.1M
2022-05-26 10.57 10.67 10.56 10.61 0.0M
2022-05-25 10.39 10.58 10.32 10.56 0.2M
2022-05-24 10.30 10.40 10.30 10.38 0.0M
2022-05-23 10.34 10.36 10.29 10.33 0.1M
2022-05-20 10.45 10.45 10.28 10.31 0.0M
2022-05-19 10.27 10.36 10.24 10.33 0.1M
2022-05-18 10.34 10.34 10.28 10.29 0.0M
2022-05-17 10.37 10.41 10.31 10.34 0.0M
2022-05-16 10.34 10.37 10.27 10.33 0.1M
2022-05-13 10.30 10.35 10.21 10.30 0.0M
2022-05-12 10.25 10.34 10.17 10.25 0.1M
2022-05-11 10.31 10.39 10.26 10.28 0.1M
2022-05-10 10.34 10.39 10.26 10.34 0.2M
2022-05-09 10.30 10.35 10.25 10.27 0.1M
2022-05-06 10.50 10.50 10.38 10.38 0.0M
2022-05-05 10.55 10.63 10.49 10.52 0.1M
2022-05-04 10.49 10.68 10.47 10.65 0.1M
2022-05-03 10.64 10.64 10.54 10.57 0.2M
2022-05-02 10.71 10.71 10.52 10.55 0.1M
2022-04-29 10.73 10.73 10.68 10.71 0.0M
2022-04-28 10.67 10.77 10.61 10.76 0.0M
2022-04-27 10.73 10.75 10.60 10.67 0.1M
2022-04-26 10.73 10.78 10.71 10.72 0.1M
2022-04-25 10.73 10.78 10.63 10.75 0.1M
2022-04-22 10.75 10.78 10.71 10.76 0.1M
2022-04-21 10.85 10.89 10.77 10.79 0.1M
2022-04-20 10.82 10.87 10.81 10.84 0.0M
2022-04-19 10.84 10.86 10.69 10.82 0.1M
2022-04-18 10.83 10.86 10.79 10.80 0.1M
2022-04-14 10.94 10.94 10.85 10.85 0.1M
2022-04-13 10.89 10.97 10.86 10.93 0.1M
2022-04-12 10.88 10.91 10.85 10.87 0.1M
2022-04-11 10.85 10.90 10.83 10.83 0.1M
2022-04-08 10.95 10.95 10.88 10.89 0.1M
2022-04-07 10.90 10.97 10.83 10.93 0.1M
2022-04-06 10.94 10.94 10.88 10.92 0.0M
2022-04-05 11.02 11.06 10.95 10.95 0.1M
2022-04-04 11.11 11.14 11.10 11.12 0.0M
2022-04-01 11.17 11.17 11.09 11.12 0.1M
2022-03-31 11.18 11.18 11.14 11.15 0.1M
2022-03-30 11.16 11.20 11.12 11.14 0.1M
2022-03-29 10.99 11.12 10.99 11.12 0.1M
2022-03-28 10.96 11.02 10.95 10.99 0.0M
2022-03-25 11.02 11.05 10.95 10.95 0.0M
2022-03-24 11.03 11.05 11.00 11.03 0.0M
2022-03-23 11.00 11.04 11.00 11.01 0.0M
2022-03-22 11.04 11.06 11.00 11.04 0.1M
2022-03-21 11.09 11.14 11.00 11.00 0.1M
2022-03-18 10.97 11.12 10.97 11.10 0.0M
2022-03-17 10.86 11.05 10.86 11.04 0.0M
2022-03-16 10.86 10.96 10.83 10.93 0.0M
2022-03-15 10.87 10.87 10.78 10.83 0.1M
2022-03-14 10.90 10.90 10.77 10.79 0.1M
2022-03-11 11.02 11.06 10.87 10.89 0.1M
2022-03-10 10.91 11.04 10.90 10.94 0.0M
2022-03-09 10.86 10.97 10.86 10.95 0.1M
2022-03-08 10.88 10.91 10.76 10.84 0.1M
2022-03-07 11.00 11.02 10.90 10.91 0.1M
2022-03-04 11.05 11.08 11.02 11.02 0.1M
2022-03-03 11.18 11.18 11.11 11.11 0.0M
2022-03-02 11.13 11.19 11.12 11.17 0.1M
2022-03-01 11.17 11.29 11.14 11.14 0.0M
2022-02-28 11.12 11.18 11.10 11.17 0.0M
2022-02-25 11.04 11.15 11.04 11.11 0.1M
2022-02-24 11.02 11.09 10.98 11.06 0.1M
2022-02-23 11.10 11.20 11.06 11.06 0.0M
2022-02-22 11.12 11.13 11.05 11.07 0.0M
2022-02-18 11.19 11.19 11.12 11.13 0.0M
2022-02-17 11.17 11.20 11.12 11.13 0.1M
2022-02-16 11.14 11.16 11.09 11.16 0.0M
2022-02-15 11.10 11.15 11.08 11.12 0.1M
2022-02-14 11.12 11.12 11.04 11.08 0.1M
2022-02-11 11.20 11.22 11.11 11.13 0.1M
2022-02-10 11.27 11.28 11.16 11.19 0.1M
2022-02-09 11.31 11.32 11.26 11.30 0.1M
2022-02-08 11.23 11.27 11.19 11.23 0.1M
2022-02-07 11.21 11.26 11.20 11.24 0.1M
2022-02-04 11.23 11.25 11.17 11.22 0.1M
2022-02-03 11.32 11.35 11.19 11.25 0.1M
2022-02-02 11.47 11.49 11.39 11.39 0.1M
2022-02-01 11.44 11.46 11.40 11.45 0.1M
2022-01-31 11.42 11.42 11.32 11.41 0.1M
2022-01-28 11.29 11.35 11.25 11.32 0.1M
2022-01-27 11.46 11.46 11.31 11.31 0.1M
2022-01-26 11.51 11.57 11.36 11.40 0.1M
2022-01-25 11.50 11.53 11.46 11.48 0.1M
2022-01-24 11.52 11.56 11.40 11.55 0.1M
2022-01-21 11.60 11.61 11.56 11.57 0.0M
2022-01-20 11.61 11.64 11.59 11.60 0.1M
2022-01-19 11.66 11.66 11.59 11.62 0.1M
2022-01-18 11.64 11.68 11.60 11.60 0.1M
2022-01-14 11.68 11.70 11.65 11.66 0.1M
2022-01-13 11.70 11.73 11.68 11.68 0.1M
2022-01-12 11.71 11.72 11.70 11.70 0.1M
2022-01-11 11.62 11.72 11.61 11.71 0.1M
2022-01-10 11.68 11.69 11.60 11.63 0.1M
2022-01-07 11.70 11.71 11.64 11.68 0.1M
2022-01-06 11.60 11.70 11.58 11.68 0.1M
2022-01-05 11.66 11.70 11.60 11.60 0.1M
2022-01-04 11.70 11.72 11.66 11.68 0.1M
2022-01-03 11.73 11.74 11.70 11.73 0.0M