Global X SuperIncome Preferred ETF (SPFF)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 9.24 | 9.27 | 9.21 | 9.21 | 9.21 | 49,500 |
| 27 jun 2024 | 9.25 | 9.27 | 9.23 | 9.24 | 9.24 | 33,900 |
| 26 jun 2024 | 9.23 | 9.26 | 9.22 | 9.25 | 9.25 | 21,200 |
| 25 jun 2024 | 9.24 | 9.26 | 9.22 | 9.26 | 9.26 | 18,400 |
| 24 jun 2024 | 9.20 | 9.25 | 9.20 | 9.24 | 9.24 | 37,300 |
| 21 jun 2024 | 9.19 | 9.23 | 9.17 | 9.20 | 9.20 | 48,100 |
| 20 jun 2024 | 9.20 | 9.20 | 9.17 | 9.19 | 9.19 | 17,400 |
| 18 jun 2024 | 9.16 | 9.20 | 9.15 | 9.20 | 9.20 | 42,600 |
| 17 jun 2024 | 9.15 | 9.16 | 9.12 | 9.15 | 9.15 | 34,200 |
| 14 jun 2024 | 9.18 | 9.19 | 9.14 | 9.15 | 9.15 | 115,500 |
| 13 jun 2024 | 9.20 | 9.20 | 9.15 | 9.17 | 9.17 | 36,600 |
| 12 jun 2024 | 9.20 | 9.26 | 9.18 | 9.19 | 9.19 | 68,500 |
| 11 jun 2024 | 9.17 | 9.22 | 9.12 | 9.16 | 9.16 | 23,100 |
| 10 jun 2024 | 9.19 | 9.19 | 9.15 | 9.17 | 9.17 | 24,000 |
| 07 jun 2024 | 9.20 | 9.20 | 9.17 | 9.20 | 9.20 | 13,800 |
| 06 jun 2024 | 9.22 | 9.22 | 9.20 | 9.22 | 9.22 | 40,500 |
| 05 jun 2024 | 9.24 | 9.24 | 9.17 | 9.21 | 9.21 | 28,100 |
| 05 jun 2024 | 0.046 Dividendo | |||||
| 04 jun 2024 | 9.27 | 9.30 | 9.24 | 9.24 | 9.19 | 22,300 |
| 03 jun 2024 | 9.24 | 9.28 | 9.24 | 9.26 | 9.21 | 14,500 |
| 31 may 2024 | 9.18 | 9.23 | 9.15 | 9.22 | 9.17 | 24,200 |
| 30 may 2024 | 9.08 | 9.16 | 9.08 | 9.14 | 9.09 | 22,900 |
| 29 may 2024 | 9.11 | 9.11 | 9.05 | 9.06 | 9.01 | 59,700 |
| 28 may 2024 | 9.19 | 9.19 | 9.13 | 9.15 | 9.10 | 36,300 |
| 24 may 2024 | 9.13 | 9.18 | 9.10 | 9.16 | 9.11 | 34,900 |
| 23 may 2024 | 9.16 | 9.16 | 9.07 | 9.07 | 9.02 | 20,200 |
| 22 may 2024 | 9.15 | 9.19 | 9.15 | 9.15 | 9.10 | 27,900 |
| 21 may 2024 | 9.18 | 9.20 | 9.16 | 9.16 | 9.11 | 29,100 |
| 20 may 2024 | 9.16 | 9.18 | 9.15 | 9.18 | 9.13 | 51,000 |
| 17 may 2024 | 9.16 | 9.18 | 9.15 | 9.18 | 9.13 | 21,600 |
| 16 may 2024 | 9.22 | 9.24 | 9.18 | 9.19 | 9.14 | 33,100 |
| 15 may 2024 | 9.21 | 9.22 | 9.16 | 9.20 | 9.15 | 43,900 |
| 14 may 2024 | 9.15 | 9.17 | 9.11 | 9.12 | 9.07 | 76,300 |
| 13 may 2024 | 9.16 | 9.17 | 9.13 | 9.14 | 9.09 | 34,600 |
| 10 may 2024 | 9.12 | 9.12 | 9.08 | 9.11 | 9.06 | 30,700 |
| 09 may 2024 | 9.13 | 9.16 | 9.09 | 9.12 | 9.07 | 37,300 |
| 08 may 2024 | 9.13 | 9.16 | 9.07 | 9.11 | 9.06 | 60,800 |
| 07 may 2024 | 9.25 | 9.25 | 9.19 | 9.19 | 9.14 | 13,600 |
| 06 may 2024 | 9.19 | 9.23 | 9.13 | 9.22 | 9.17 | 85,200 |
| 03 may 2024 | 9.16 | 9.19 | 9.15 | 9.17 | 9.12 | 31,100 |
| 03 may 2024 | 0.046 Dividendo | |||||
| 02 may 2024 | 9.09 | 9.17 | 9.08 | 9.13 | 9.04 | 19,000 |
| 01 may 2024 | 9.02 | 9.11 | 9.01 | 9.08 | 8.99 | 35,300 |
| 30 abr 2024 | 9.11 | 9.11 | 9.00 | 9.01 | 8.92 | 45,200 |
| 29 abr 2024 | 9.10 | 9.12 | 9.07 | 9.11 | 9.02 | 283,700 |
| 26 abr 2024 | 9.09 | 9.13 | 9.06 | 9.06 | 8.97 | 54,100 |
| 25 abr 2024 | 9.10 | 9.11 | 9.01 | 9.07 | 8.98 | 66,100 |
| 24 abr 2024 | 9.15 | 9.16 | 9.09 | 9.16 | 9.07 | 33,300 |
| 23 abr 2024 | 9.05 | 9.16 | 9.05 | 9.15 | 9.06 | 54,800 |
| 22 abr 2024 | 9.00 | 9.06 | 8.99 | 9.05 | 8.96 | 24,100 |
| 19 abr 2024 | 8.96 | 9.00 | 8.96 | 8.99 | 8.90 | 32,800 |
| 18 abr 2024 | 8.98 | 8.98 | 8.91 | 8.95 | 8.86 | 68,200 |
| 17 abr 2024 | 8.99 | 9.01 | 8.95 | 8.96 | 8.87 | 34,800 |
| 16 abr 2024 | 8.95 | 8.98 | 8.92 | 8.95 | 8.86 | 30,300 |
| 15 abr 2024 | 9.11 | 9.11 | 8.95 | 8.96 | 8.87 | 92,800 |
| 12 abr 2024 | 9.15 | 9.18 | 9.11 | 9.12 | 9.03 | 37,100 |
| 11 abr 2024 | 9.24 | 9.27 | 9.11 | 9.16 | 9.07 | 84,700 |
| 10 abr 2024 | 9.28 | 9.28 | 9.16 | 9.21 | 9.12 | 68,400 |
| 09 abr 2024 | 9.37 | 9.38 | 9.34 | 9.34 | 9.25 | 21,400 |
| 08 abr 2024 | 9.36 | 9.37 | 9.34 | 9.35 | 9.26 | 31,600 |
| 05 abr 2024 | 9.33 | 9.39 | 9.33 | 9.36 | 9.27 | 33,900 |
| 04 abr 2024 | 9.37 | 9.40 | 9.36 | 9.37 | 9.28 | 15,300 |
| 03 abr 2024 | 9.30 | 9.34 | 9.27 | 9.33 | 9.24 | 59,600 |
| 03 abr 2024 | 0.046 Dividendo | |||||
| 02 abr 2024 | 9.40 | 9.40 | 9.34 | 9.36 | 9.22 | 30,900 |
| 01 abr 2024 | 9.45 | 9.47 | 9.37 | 9.44 | 9.30 | 74,400 |
| 28 mar 2024 | 9.55 | 9.57 | 9.46 | 9.46 | 9.32 | 17,700 |
| 27 mar 2024 | 9.49 | 9.53 | 9.46 | 9.53 | 9.39 | 35,500 |
| 26 mar 2024 | 9.48 | 9.50 | 9.45 | 9.46 | 9.32 | 37,500 |
| 25 mar 2024 | 9.51 | 9.52 | 9.45 | 9.47 | 9.33 | 44,000 |
| 22 mar 2024 | 9.55 | 9.55 | 9.50 | 9.51 | 9.37 | 63,600 |
| 21 mar 2024 | 9.51 | 9.57 | 9.51 | 9.52 | 9.38 | 53,200 |
| 20 mar 2024 | 9.49 | 9.50 | 9.45 | 9.50 | 9.36 | 34,900 |
| 19 mar 2024 | 9.42 | 9.47 | 9.42 | 9.46 | 9.32 | 27,100 |
| 18 mar 2024 | 9.43 | 9.43 | 9.38 | 9.42 | 9.28 | 22,800 |
| 15 mar 2024 | 9.44 | 9.44 | 9.37 | 9.39 | 9.25 | 52,000 |
| 14 mar 2024 | 9.45 | 9.46 | 9.39 | 9.39 | 9.25 | 40,900 |
| 13 mar 2024 | 9.46 | 9.49 | 9.44 | 9.44 | 9.30 | 70,600 |
| 12 mar 2024 | 9.40 | 9.46 | 9.40 | 9.44 | 9.30 | 36,700 |
| 11 mar 2024 | 9.47 | 9.47 | 9.42 | 9.42 | 9.28 | 109,800 |
| 08 mar 2024 | 9.45 | 9.48 | 9.45 | 9.47 | 9.33 | 26,100 |
| 07 mar 2024 | 9.42 | 9.44 | 9.41 | 9.44 | 9.30 | 53,700 |
| 06 mar 2024 | 9.39 | 9.39 | 9.35 | 9.39 | 9.25 | 31,800 |
| 05 mar 2024 | 9.35 | 9.35 | 9.34 | 9.35 | 9.21 | 38,000 |
| 05 mar 2024 | 0.046 Dividendo | |||||
| 04 mar 2024 | 9.42 | 9.42 | 9.38 | 9.39 | 9.21 | 44,300 |
| 01 mar 2024 | 9.44 | 9.49 | 9.41 | 9.41 | 9.22 | 44,300 |
| 29 feb 2024 | 9.40 | 9.46 | 9.39 | 9.43 | 9.24 | 66,500 |
| 28 feb 2024 | 9.40 | 9.45 | 9.39 | 9.40 | 9.21 | 31,000 |
| 27 feb 2024 | 9.45 | 9.45 | 9.40 | 9.40 | 9.21 | 30,100 |
| 26 feb 2024 | 9.49 | 9.50 | 9.44 | 9.44 | 9.25 | 38,600 |
| 23 feb 2024 | 9.43 | 9.49 | 9.43 | 9.49 | 9.30 | 53,400 |
| 22 feb 2024 | 9.42 | 9.43 | 9.40 | 9.40 | 9.21 | 61,400 |
| 21 feb 2024 | 9.42 | 9.44 | 9.37 | 9.41 | 9.22 | 34,300 |
| 20 feb 2024 | 9.38 | 9.41 | 9.37 | 9.39 | 9.21 | 83,700 |
| 16 feb 2024 | 9.38 | 9.40 | 9.36 | 9.36 | 9.18 | 22,500 |
| 15 feb 2024 | 9.41 | 9.45 | 9.39 | 9.45 | 9.26 | 99,100 |
| 14 feb 2024 | 9.36 | 9.42 | 9.36 | 9.39 | 9.21 | 57,800 |
| 13 feb 2024 | 9.40 | 9.45 | 9.33 | 9.37 | 9.19 | 57,700 |
| 12 feb 2024 | 9.46 | 9.48 | 9.45 | 9.47 | 9.28 | 22,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.