SPDR SSgA IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.44
-0.05 (-0.18%)
Jan 16, 2026, 3:50 PM EST - Market closed
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.47 | 25.49 | 25.43 | 25.44 | 25.44 | -0.18% | 10,235 |
| Jan 15, 2026 | 25.51 | 25.51 | 25.48 | 25.49 | 25.49 | -0.08% | 4,777 |
| Jan 14, 2026 | 25.49 | 25.52 | 25.48 | 25.51 | 25.51 | 0.13% | 6,639 |
| Jan 13, 2026 | 25.44 | 25.48 | 25.44 | 25.47 | 25.47 | 0.04% | 7,466 |
| Jan 12, 2026 | 25.47 | 25.47 | 25.44 | 25.46 | 25.46 | -0.04% | 8,036 |
| Jan 9, 2026 | 25.46 | 25.48 | 25.46 | 25.47 | 25.47 | 0.04% | 43,579 |
| Jan 8, 2026 | 25.46 | 25.48 | 25.43 | 25.46 | 25.46 | -0.10% | 36,085 |
| Jan 7, 2026 | 25.48 | 25.50 | 25.45 | 25.49 | 25.49 | 0.14% | 315,926 |
| Jan 6, 2026 | 25.44 | 25.45 | 25.40 | 25.45 | 25.45 | 0.06% | 9,373 |
| Jan 5, 2026 | 25.43 | 25.44 | 25.39 | 25.44 | 25.44 | 0.20% | 9,443 |
| Jan 2, 2026 | 25.41 | 25.41 | 25.37 | 25.39 | 25.39 | -0.12% | 35,879 |
| Dec 31, 2025 | 25.43 | 25.46 | 25.41 | 25.42 | 25.41 | -0.19% | 3,569 |
| Dec 30, 2025 | 25.45 | 25.48 | 25.45 | 25.46 | 25.46 | -0.05% | 4,602 |
| Dec 29, 2025 | 25.47 | 25.48 | 25.45 | 25.48 | 25.48 | 0.10% | 3,903 |
| Dec 26, 2025 | 25.45 | 25.46 | 25.43 | 25.45 | 25.45 | 0.04% | 4,322 |
| Dec 24, 2025 | 25.39 | 25.44 | 25.38 | 25.44 | 25.44 | 0.26% | 10,187 |
| Dec 23, 2025 | 25.33 | 25.38 | 25.33 | 25.38 | 25.38 | - | 7,259 |
| Dec 22, 2025 | 25.41 | 25.41 | 25.36 | 25.38 | 25.38 | -0.08% | 11,804 |
| Dec 19, 2025 | 25.42 | 25.43 | 25.40 | 25.40 | 25.40 | -0.06% | 5,273 |
| Dec 18, 2025 | 25.43 | 25.43 | 25.39 | 25.41 | 25.41 | -0.26% | 8,277 |
| Dec 17, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.38 | 0.02% | 5,365 |
| Dec 16, 2025 | 25.39 | 25.47 | 25.39 | 25.47 | 25.37 | 0.11% | 10,159 |
| Dec 15, 2025 | 25.41 | 25.47 | 25.41 | 25.44 | 25.34 | 0.14% | 9,109 |
| Dec 12, 2025 | 25.38 | 25.42 | 25.38 | 25.41 | 25.31 | -0.29% | 76,761 |
| Dec 11, 2025 | 25.49 | 25.51 | 25.47 | 25.48 | 25.38 | 0.02% | 7,081 |
| Dec 10, 2025 | 25.38 | 25.50 | 25.38 | 25.48 | 25.38 | 0.35% | 10,829 |
| Dec 9, 2025 | 25.42 | 25.44 | 25.36 | 25.39 | 25.29 | -0.18% | 410,413 |
| Dec 8, 2025 | 25.44 | 25.44 | 25.38 | 25.43 | 25.33 | -0.06% | 54,394 |
| Dec 5, 2025 | 25.49 | 25.49 | 25.43 | 25.45 | 25.35 | -0.16% | 10,850 |
| Dec 4, 2025 | 25.54 | 25.54 | 25.48 | 25.49 | 25.39 | -0.19% | 26,515 |
| Dec 3, 2025 | 25.53 | 25.55 | 25.52 | 25.53 | 25.44 | 0.17% | 4,954 |
| Dec 2, 2025 | 25.47 | 25.50 | 25.46 | 25.49 | 25.39 | 0.14% | 5,334 |
| Dec 1, 2025 | 25.47 | 25.48 | 25.45 | 25.46 | 25.36 | -0.88% | 10,025 |
| Nov 28, 2025 | 25.69 | 25.69 | 25.64 | 25.68 | 25.49 | 0.02% | 7,113 |
| Nov 26, 2025 | 25.63 | 25.68 | 25.62 | 25.68 | 25.48 | 0.08% | 99,621 |
| Nov 25, 2025 | 25.63 | 25.67 | 25.62 | 25.66 | 25.46 | 0.27% | 10,957 |
| Nov 24, 2025 | 25.58 | 25.59 | 25.54 | 25.59 | 25.39 | 0.24% | 56,025 |
| Nov 21, 2025 | 25.51 | 25.54 | 25.49 | 25.52 | 25.33 | 0.29% | 42,232 |
| Nov 20, 2025 | 25.40 | 25.47 | 25.40 | 25.45 | 25.26 | 0.04% | 173,396 |
| Nov 19, 2025 | 25.49 | 25.49 | 25.41 | 25.44 | 25.25 | -0.08% | 59,825 |
| Nov 18, 2025 | 25.48 | 25.48 | 25.44 | 25.46 | 25.27 | 0.04% | 12,094 |
| Nov 17, 2025 | 25.40 | 25.50 | 25.40 | 25.45 | 25.26 | 0.07% | 21,817 |
| Nov 14, 2025 | 25.44 | 25.49 | 25.42 | 25.43 | 25.24 | -0.12% | 6,903 |
| Nov 13, 2025 | 25.46 | 25.55 | 25.45 | 25.46 | 25.27 | -0.20% | 247,457 |
| Nov 12, 2025 | 25.49 | 25.53 | 25.49 | 25.51 | 25.32 | -0.02% | 8,560 |
| Nov 11, 2025 | 25.49 | 25.52 | 25.47 | 25.52 | 25.32 | 0.22% | 577,701 |
| Nov 10, 2025 | 25.48 | 25.49 | 25.44 | 25.46 | 25.27 | -0.12% | 2,984,460 |
| Nov 7, 2025 | 25.47 | 25.52 | 25.47 | 25.49 | 25.30 | - | 20,425 |
| Nov 6, 2025 | 25.47 | 25.51 | 25.47 | 25.49 | 25.30 | 0.27% | 26,875 |
| Nov 5, 2025 | 25.44 | 25.46 | 25.40 | 25.42 | 25.23 | -0.24% | 27,171 |