SPDR SSgA IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.76
0.00 (0.02%)
Oct 27, 2025, 3:39 PM EDT - Market closed

PRIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202525.7025.7525.7025.75--6,135
Oct 24, 202525.7525.7725.7025.7525.750.16%134,557
Oct 23, 202525.7225.7425.7025.7125.71-0.08%526,216
Oct 22, 202525.7025.7425.6925.7325.730.10%31,041
Oct 21, 202525.7225.7625.7025.7025.700.02%26,362
Oct 20, 202525.7425.7425.6225.7025.70-11,140
Oct 17, 202525.6325.7025.6325.7025.70-0.02%117,291
Oct 16, 202525.6025.7725.6025.7125.710.18%12,953
Oct 15, 202525.6325.6625.5925.6625.660.30%37,887
Oct 14, 202525.5625.6025.5325.5825.580.13%11,446
Oct 13, 202525.5425.5525.5125.5525.550.08%15,585
Oct 10, 202525.5725.5725.4525.5325.530.27%36,816
Oct 9, 202525.4525.4725.4325.4625.46-0.10%14,393
Oct 8, 202525.5025.5225.4725.4925.49-0.02%20,895
Oct 7, 202525.4625.5125.4425.4925.490.12%16,644
Oct 6, 202525.4725.5025.4325.4625.46-0.14%23,831
Oct 3, 202525.5125.5425.4725.5025.50-0.01%33,648
Oct 2, 202525.4525.5025.4525.5025.500.26%13,395
Oct 1, 202525.4825.4825.3925.4325.43-0.31%25,894
Sep 30, 202525.5125.5325.4925.5125.42-68,869
Sep 29, 202525.4725.5125.4725.5125.420.39%45,919
Sep 26, 202525.4125.4325.3725.4125.320.08%37,905
Sep 25, 202525.4125.4125.3225.3925.30-0.20%64,904
Sep 24, 202525.4825.4825.4125.4425.35-0.08%24,863
Sep 23, 202525.4525.5125.4325.4625.370.12%28,687
Sep 22, 202525.4925.5025.4225.4325.34-0.25%19,309
Sep 19, 202525.5425.5425.4325.5025.40-0.14%35,008
Sep 18, 202525.5125.5325.4425.5325.44-0.16%28,417
Sep 17, 202525.6425.6725.5625.5725.48-0.23%23,490
Sep 16, 202525.6525.6525.5625.6325.540.20%33,025
Sep 15, 202525.6225.6225.5625.5825.490.08%37,835
Sep 12, 202525.5725.5725.5325.5625.47-0.25%17,580
Sep 11, 202525.6025.7725.5925.6325.530.29%21,743
Sep 10, 202525.5625.5925.5425.5525.460.08%28,894
Sep 9, 202525.5625.5625.4925.5325.440.04%37,831
Sep 8, 202525.5525.5625.4925.5225.430.16%37,658
Sep 5, 202525.5225.5325.4825.4825.390.55%23,459
Sep 4, 202525.2825.3725.2625.3425.250.40%272,931
Sep 3, 202525.2025.2925.2025.2425.150.18%133,412
Sep 2, 202525.1825.2025.1725.2025.10-0.65%11,478
Aug 29, 202525.3325.3825.3325.3625.170.02%13,361
Aug 28, 202525.3325.3725.3325.3625.170.10%19,695
Aug 27, 202525.2925.3425.2625.3325.140.14%45,025
Aug 26, 202525.2625.3025.2525.3025.110.22%35,181
Aug 25, 202525.2525.2825.2425.2425.05-0.18%44,171
Aug 22, 202525.2025.3025.1725.2925.100.54%16,909
Aug 21, 202525.1725.1725.1225.1524.96-0.20%20,208
Aug 20, 202525.1925.2225.1925.2025.010.06%15,429
Aug 19, 202525.1525.1925.1325.1925.000.28%2,050,550
Aug 18, 202525.1525.1525.1125.1224.93-0.09%29,556