SPDR SSGA IG Public & Pri... (PRIV)
AMEX: PRIV
· Real-Time Price · USD
25.45
0.02 (0.08%)
At close: Oct 02, 2025, 10:03 AM
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 25.48 | 25.48 | 25.39 | 25.43 | n/a | -0.31% | 25,496 |
| Sep 30, 2025 | 25.51 | 25.53 | 25.49 | 25.51 | n/a | 0.00% | 68,900 |
| Sep 29, 2025 | 25.47 | 25.51 | 25.47 | 25.51 | 25.51 | 0.39% | 45,900 |
| Sep 26, 2025 | 25.41 | 25.43 | 25.37 | 25.41 | 25.41 | 0.08% | 37,900 |
| Sep 25, 2025 | 25.41 | 25.41 | 25.32 | 25.39 | 25.39 | -0.20% | 64,900 |
| Sep 24, 2025 | 25.48 | 25.48 | 25.41 | 25.44 | 25.44 | -0.08% | 24,900 |
| Sep 23, 2025 | 25.45 | 25.51 | 25.43 | 25.46 | 25.46 | 0.12% | 28,700 |
| Sep 22, 2025 | 25.49 | 25.50 | 25.42 | 25.43 | 25.43 | -0.27% | 19,300 |
| Sep 19, 2025 | 25.54 | 25.54 | 25.43 | 25.50 | 25.50 | -0.12% | 35,000 |
| Sep 18, 2025 | 25.51 | 25.53 | 25.44 | 25.53 | 25.53 | -0.16% | 28,400 |
| Sep 17, 2025 | 25.64 | 25.67 | 25.56 | 25.57 | 25.57 | -0.23% | 23,500 |
| Sep 16, 2025 | 25.65 | 25.65 | 25.56 | 25.63 | 25.63 | 0.20% | 33,000 |
| Sep 15, 2025 | 25.62 | 25.62 | 25.56 | 25.58 | 25.58 | 0.08% | 37,800 |
| Sep 12, 2025 | 25.57 | 25.57 | 25.53 | 25.56 | 25.56 | -0.27% | 17,600 |
| Sep 11, 2025 | 25.60 | 25.77 | 25.59 | 25.63 | 25.63 | 0.31% | 21,700 |
| Sep 10, 2025 | 25.56 | 25.59 | 25.54 | 25.55 | 25.55 | 0.08% | 28,900 |
| Sep 9, 2025 | 25.56 | 25.56 | 25.49 | 25.53 | 25.53 | 0.04% | 37,800 |
| Sep 8, 2025 | 25.55 | 25.56 | 25.49 | 25.52 | 25.52 | 0.16% | 37,700 |
| Sep 5, 2025 | 25.52 | 25.53 | 25.48 | 25.48 | 25.48 | 0.55% | 23,500 |
| Sep 4, 2025 | 25.28 | 25.37 | 25.26 | 25.34 | 25.34 | 0.40% | 272,900 |
Page 1 of 8