GX Superincome Preferred ETF (NY: SPFF )

10.25 +0.04 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 10.20 10.27 10.20 10.25 41,260 +0.04(+0.37%)
Jun 23, 2022 10.21 10.25 10.15 10.21 53,321 +0.08(+0.79%)
Jun 22, 2022 10.06 10.18 10.06 10.13 28,632 +0.03(+0.30%)
Jun 21, 2022 10.12 10.16 10.03 10.10 90,342 +0.02(+0.20%)
Jun 17, 2022 10.08 10.11 10.03 10.08 32,421 +0.04(+0.40%)
Jun 16, 2022 10.10 10.20 10.01 10.04 90,317 -0.22(-2.15%)
Jun 15, 2022 10.11 10.26 10.11 10.26 153,491 +0.15(+1.48%)
Jun 14, 2022 10.13 10.16 10.01 10.11 113,246 +0.01(+0.10%)
Jun 13, 2022 10.28 10.28 10.06 10.10 62,644 -0.27(-2.60%)
Jun 10, 2022 10.52 10.52 10.32 10.37 42,435 -0.16(-1.52%)
Jun 09, 2022 10.60 10.60 10.50 10.53 40,306 -0.05(-0.47%)
Jun 08, 2022 10.60 10.66 10.58 10.58 36,728 -0.06(-0.57%)
Jun 07, 2022 10.59 10.65 10.57 10.64 24,725 +0.06(+0.56%)
Jun 06, 2022 10.60 10.65 10.58 10.58 28,364 -0.02(-0.19%)
Jun 03, 2022 10.53 10.62 10.53 10.60 48,942 -0.10(-0.96%)
Jun 02, 2022 10.68 10.71 10.63 10.70 70,551 -0.01(-0.07%)
Jun 01, 2022 10.69 10.79 10.68 10.71 74,156 +0.00(+0.00%)
May 31, 2022 10.79 10.79 10.64 10.71 41,975 -0.09(-0.81%)
May 27, 2022 10.75 10.85 10.61 10.80 76,006 +0.19(+1.77%)
May 26, 2022 10.57 10.67 10.56 10.61 46,785 +0.05(+0.47%)
May 25, 2022 10.39 10.58 10.32 10.56 180,070 +0.18(+1.73%)
May 24, 2022 10.30 10.40 10.30 10.38 49,960 +0.05(+0.48%)
May 23, 2022 10.34 10.36 10.29 10.33 135,868 +0.02(+0.21%)
May 20, 2022 10.45 10.45 10.28 10.31 30,760 -0.02(-0.21%)
May 19, 2022 10.27 10.36 10.24 10.33 67,266 +0.04(+0.39%)
May 18, 2022 10.34 10.34 10.28 10.29 35,914 -0.05(-0.48%)
May 17, 2022 10.37 10.41 10.31 10.34 44,045 +0.01(+0.10%)
May 16, 2022 10.34 10.37 10.27 10.33 94,871 +0.03(+0.29%)
May 13, 2022 10.30 10.35 10.21 10.30 48,728 +0.05(+0.49%)
May 12, 2022 10.25 10.34 10.17 10.25 121,067 -0.03(-0.29%)
May 11, 2022 10.31 10.39 10.26 10.28 78,002 -0.06(-0.58%)
May 10, 2022 10.34 10.39 10.26 10.34 192,331 +0.07(+0.68%)
May 09, 2022 10.30 10.35 10.25 10.27 69,247 -0.11(-1.05%)
May 06, 2022 10.50 10.50 10.38 10.38 46,288 -0.14(-1.33%)
May 05, 2022 10.55 10.63 10.49 10.52 117,129 -0.13(-1.25%)
May 04, 2022 10.49 10.68 10.47 10.65 137,232 +0.08(+0.79%)
May 03, 2022 10.64 10.64 10.54 10.57 242,989 +0.02(+0.19%)
May 02, 2022 10.71 10.71 10.52 10.55 76,644 -0.16(-1.49%)
Apr 29, 2022 10.73 10.73 10.68 10.71 26,086 -0.05(-0.44%)
Apr 28, 2022 10.67 10.77 10.61 10.76 34,835 +0.09(+0.82%)
Apr 27, 2022 10.73 10.75 10.60 10.67 74,050 -0.05(-0.47%)
Apr 26, 2022 10.73 10.78 10.71 10.72 71,691 -0.03(-0.28%)
Apr 25, 2022 10.73 10.78 10.63 10.75 75,234 -0.01(-0.09%)
Apr 22, 2022 10.75 10.78 10.71 10.76 51,507 -0.03(-0.27%)
Apr 21, 2022 10.85 10.89 10.77 10.79 106,696 -0.05(-0.47%)
Apr 20, 2022 10.82 10.87 10.81 10.84 49,164 +0.02(+0.18%)
Apr 19, 2022 10.84 10.86 10.69 10.82 95,442 +0.02(+0.19%)
Apr 18, 2022 10.83 10.86 10.79 10.80 74,305 -0.05(-0.46%)
Apr 14, 2022 10.94 10.94 10.85 10.85 59,573 -0.08(-0.73%)
Apr 13, 2022 10.89 10.97 10.86 10.93 60,716 +0.06(+0.55%)
Apr 12, 2022 10.88 10.91 10.85 10.87 53,974 +0.04(+0.37%)
Apr 11, 2022 10.85 10.90 10.83 10.83 76,836 -0.06(-0.55%)
Apr 08, 2022 10.95 10.95 10.88 10.89 70,948 -0.04(-0.37%)
Apr 07, 2022 10.90 10.97 10.83 10.93 81,139 +0.01(+0.11%)
Apr 06, 2022 10.94 10.94 10.88 10.92 46,887 -0.03(-0.29%)
Apr 05, 2022 11.02 11.06 10.95 10.95 66,234 -0.17(-1.53%)
Apr 04, 2022 11.11 11.14 11.10 11.12 29,533 -0.00(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.