SPDR SSGA IG Public & Pri... (PRIV)
AMEX: PRIV
· Real-Time Price · USD
25.11
-0.03 (-0.11%)
At close: Aug 18, 2025, 3:59 PM
25.11
0.00%
After-hours: Aug 18, 2025, 05:48 PM EDT
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.17 | 25.17 | 25.13 | 25.14 | 25.14 | -0.04% | 104,000 |
| Aug 14, 2025 | 25.20 | 25.28 | 25.14 | 25.15 | 25.15 | -0.32% | 190,500 |
| Aug 13, 2025 | 25.18 | 25.23 | 25.18 | 25.23 | 25.23 | 0.36% | 16,800 |
| Aug 12, 2025 | 25.13 | 25.14 | 25.11 | 25.14 | 25.14 | -0.04% | 16,200 |
| Aug 11, 2025 | 25.14 | 25.15 | 25.12 | 25.15 | 25.15 | 0.20% | 13,000 |
| Aug 8, 2025 | 25.16 | 25.16 | 25.10 | 25.10 | 25.10 | -0.28% | 14,100 |
| Aug 7, 2025 | 25.21 | 25.21 | 25.15 | 25.17 | 25.17 | 0.04% | 8,600 |
| Aug 6, 2025 | 25.16 | 25.19 | 25.15 | 25.16 | 25.16 | -0.08% | 15,100 |
| Aug 5, 2025 | 25.17 | 25.20 | 25.17 | 25.18 | 25.18 | 0.00% | 25,900 |
| Aug 4, 2025 | 25.20 | 25.20 | 25.15 | 25.18 | 25.18 | 0.08% | 1,683,500 |
| Aug 1, 2025 | 25.12 | 25.17 | 25.10 | 25.16 | 25.16 | 0.32% | 22,200 |
| Jul 31, 2025 | 25.12 | 25.13 | 25.07 | 25.08 | 24.97 | 0.08% | 17,200 |
| Jul 30, 2025 | 25.09 | 25.13 | 25.05 | 25.06 | 24.96 | -0.28% | 17,700 |
| Jul 29, 2025 | 25.07 | 25.13 | 25.07 | 25.13 | 25.02 | 0.52% | 26,100 |
| Jul 28, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 24.89 | -0.32% | 25,100 |
| Jul 25, 2025 | 25.01 | 25.09 | 24.97 | 25.08 | 24.97 | 0.28% | 21,300 |
| Jul 24, 2025 | 24.95 | 25.02 | 24.95 | 25.01 | 24.90 | -0.20% | 20,700 |
| Jul 23, 2025 | 25.03 | 25.06 | 24.99 | 25.06 | 24.95 | -0.04% | 676,600 |
| Jul 22, 2025 | 24.99 | 25.07 | 24.99 | 25.07 | 24.96 | 0.24% | 15,400 |
| Jul 21, 2025 | 25.05 | 25.09 | 24.98 | 25.01 | 24.90 | 0.24% | 1,379,200 |