Skip to main content
logo
State Street IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.14
-0.15 (-0.57%)
At close: Mar 20, 2026, 3:57 PM
25.64
+0.50 (2.01%)
After-hours: Mar 20, 2026, 7:51 PM EDT

PRIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202625.2025.2025.1325.13--0.59%4,325
Mar 19, 202625.2325.3125.2125.2825.280.12%14,445
Mar 18, 202625.3425.3425.2525.2525.25-0.34%8,879
Mar 17, 202625.3625.3625.3325.3425.340.20%6,852
Mar 16, 202625.2725.3225.2625.2925.290.40%10,468
Mar 13, 202625.2625.3025.1525.1925.19-0.23%22,673
Mar 12, 202625.2125.2425.1525.2425.24-0.50%19,811
Mar 11, 202625.4325.4325.2125.3725.37-0.39%267,303
Mar 10, 202625.5325.5725.4725.4725.47-0.37%16,020
Mar 9, 202625.4525.6025.4525.5725.570.25%34,032
Mar 6, 202625.4425.5525.4325.5025.50-0.12%11,361
Mar 5, 202625.4825.5425.4825.5325.53-0.23%10,935
Mar 4, 202625.5925.6025.5725.5925.59-35,157
Mar 3, 202625.5025.6225.5025.5925.59-0.08%10,185
Mar 2, 202625.5925.6325.5825.6125.61-0.58%22,268
Feb 27, 202625.7925.7925.7425.7625.680.08%14,586
Feb 26, 202625.7025.7725.6225.7425.66-0.02%82,673
Feb 25, 202625.7125.7525.7125.7525.660.18%17,296
Feb 24, 202625.7525.7925.6325.7025.62-0.21%82,813
Feb 23, 202625.7225.7725.7225.7625.670.16%5,178
Feb 20, 202625.7225.7225.6825.7225.630.02%20,439
Feb 19, 202625.6925.7125.6825.7125.63-0.02%10,897
Feb 18, 202625.7125.7525.7125.7225.63-0.08%32,383
Feb 17, 202625.7225.7425.7225.7425.650.16%17,337
Feb 13, 202625.7125.7325.6925.7025.610.33%8,201
Feb 12, 202625.6025.6525.6025.6125.530.27%37,162
Feb 11, 202625.5425.5825.5025.5425.46-0.21%101,347
Feb 10, 202625.6025.6125.5825.6025.510.37%12,465
Feb 9, 202625.4925.5225.4925.5025.420.08%5,904
Feb 6, 202625.5225.5225.4725.4825.40-0.31%6,949,352
Feb 5, 202625.4525.6825.4525.5625.480.61%263,029
Feb 4, 202625.4125.4625.3925.4125.320.08%11,632
Feb 3, 202625.3925.4025.3525.3925.30-0.10%14,103
Feb 2, 202625.3825.4225.3525.4125.33-0.26%15,758,265
Jan 30, 202625.4725.5325.4725.4825.30-12,702
Jan 29, 202625.4525.4925.4425.4825.300.06%3,357
Jan 28, 202625.4625.4725.4325.4625.29-0.02%6,376
Jan 27, 202625.5125.5125.4625.4725.29-0.04%8,344
Jan 26, 202625.4425.5125.4425.4825.300.14%6,643
Jan 23, 202625.4425.4525.3825.4425.270.08%9,240
Jan 22, 202625.4225.4325.4125.4225.24-0.02%4,125
Jan 21, 202625.3825.4325.3825.4325.250.30%10,164
Jan 20, 202625.4025.4025.3525.3525.18-0.35%15,154
Jan 16, 202625.4725.4925.4325.4425.27-0.18%10,235
Jan 15, 202625.5125.5125.4825.4925.31-0.08%4,787
Jan 14, 202625.4925.5225.4825.5125.330.13%6,639
Jan 13, 202625.4425.4825.4425.4725.300.04%7,466
Jan 12, 202625.4725.4725.4425.4625.29-0.04%8,036
Jan 9, 202625.4625.4825.4625.4725.300.04%43,579
Jan 8, 202625.4625.4825.4325.4625.29-0.10%36,085