SPDR SSgA IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.76
+0.02 (0.08%)
At close: Feb 27, 2026, 4:00 PM
26.27
+0.51 (1.98%)
After-hours: Feb 27, 2026, 6:27 PM EST
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.79 | 25.79 | 25.74 | 25.76 | 25.76 | 0.08% | 14,585 |
| Feb 26, 2026 | 25.70 | 25.77 | 25.62 | 25.74 | 25.74 | -0.02% | 82,673 |
| Feb 25, 2026 | 25.71 | 25.75 | 25.71 | 25.75 | 25.74 | 0.18% | 17,296 |
| Feb 24, 2026 | 25.75 | 25.79 | 25.63 | 25.70 | 25.70 | -0.21% | 82,813 |
| Feb 23, 2026 | 25.72 | 25.77 | 25.72 | 25.76 | 25.76 | 0.16% | 5,178 |
| Feb 20, 2026 | 25.72 | 25.72 | 25.68 | 25.72 | 25.72 | 0.02% | 20,439 |
| Feb 19, 2026 | 25.69 | 25.71 | 25.68 | 25.71 | 25.71 | -0.02% | 10,897 |
| Feb 18, 2026 | 25.71 | 25.75 | 25.71 | 25.72 | 25.72 | -0.08% | 32,383 |
| Feb 17, 2026 | 25.72 | 25.74 | 25.72 | 25.74 | 25.74 | 0.16% | 16,929 |
| Feb 13, 2026 | 25.71 | 25.73 | 25.69 | 25.70 | 25.70 | 0.33% | 8,201 |
| Feb 12, 2026 | 25.60 | 25.65 | 25.60 | 25.61 | 25.61 | 0.27% | 37,162 |
| Feb 11, 2026 | 25.54 | 25.58 | 25.50 | 25.54 | 25.54 | -0.21% | 101,347 |
| Feb 10, 2026 | 25.60 | 25.61 | 25.58 | 25.60 | 25.60 | 0.37% | 12,465 |
| Feb 9, 2026 | 25.49 | 25.52 | 25.49 | 25.50 | 25.50 | 0.08% | 5,904 |
| Feb 6, 2026 | 25.52 | 25.52 | 25.47 | 25.48 | 25.48 | -0.31% | 6,949,352 |
| Feb 5, 2026 | 25.45 | 25.68 | 25.45 | 25.56 | 25.56 | 0.61% | 263,029 |
| Feb 4, 2026 | 25.41 | 25.46 | 25.39 | 25.41 | 25.41 | 0.08% | 11,632 |
| Feb 3, 2026 | 25.39 | 25.40 | 25.35 | 25.39 | 25.39 | -0.10% | 14,096 |
| Feb 2, 2026 | 25.38 | 25.42 | 25.35 | 25.41 | 25.41 | -0.26% | 15,758,265 |
| Jan 30, 2026 | 25.47 | 25.53 | 25.47 | 25.48 | 25.38 | - | 12,702 |
| Jan 29, 2026 | 25.45 | 25.49 | 25.44 | 25.48 | 25.38 | 0.06% | 3,357 |
| Jan 28, 2026 | 25.46 | 25.47 | 25.43 | 25.46 | 25.37 | -0.02% | 6,376 |
| Jan 27, 2026 | 25.51 | 25.51 | 25.46 | 25.47 | 25.37 | -0.04% | 8,344 |
| Jan 26, 2026 | 25.44 | 25.51 | 25.44 | 25.48 | 25.38 | 0.14% | 6,643 |
| Jan 23, 2026 | 25.44 | 25.45 | 25.38 | 25.44 | 25.35 | 0.08% | 9,240 |
| Jan 22, 2026 | 25.42 | 25.43 | 25.41 | 25.42 | 25.33 | -0.02% | 4,125 |
| Jan 21, 2026 | 25.38 | 25.43 | 25.38 | 25.43 | 25.33 | 0.30% | 10,164 |
| Jan 20, 2026 | 25.40 | 25.40 | 25.35 | 25.35 | 25.26 | -0.35% | 15,154 |
| Jan 16, 2026 | 25.47 | 25.49 | 25.43 | 25.44 | 25.35 | -0.18% | 10,235 |
| Jan 15, 2026 | 25.51 | 25.51 | 25.48 | 25.49 | 25.39 | -0.08% | 4,787 |
| Jan 14, 2026 | 25.49 | 25.52 | 25.48 | 25.51 | 25.41 | 0.13% | 6,639 |
| Jan 13, 2026 | 25.44 | 25.48 | 25.44 | 25.47 | 25.38 | 0.04% | 7,466 |
| Jan 12, 2026 | 25.47 | 25.47 | 25.44 | 25.46 | 25.37 | -0.04% | 8,036 |
| Jan 9, 2026 | 25.46 | 25.48 | 25.46 | 25.47 | 25.38 | 0.04% | 43,579 |
| Jan 8, 2026 | 25.46 | 25.48 | 25.43 | 25.46 | 25.37 | -0.10% | 36,085 |
| Jan 7, 2026 | 25.48 | 25.50 | 25.45 | 25.49 | 25.39 | 0.14% | 315,926 |
| Jan 6, 2026 | 25.44 | 25.45 | 25.40 | 25.45 | 25.36 | 0.06% | 9,373 |
| Jan 5, 2026 | 25.43 | 25.44 | 25.39 | 25.44 | 25.34 | 0.20% | 9,443 |
| Jan 2, 2026 | 25.41 | 25.41 | 25.37 | 25.39 | 25.29 | -0.12% | 35,879 |
| Dec 31, 2025 | 25.43 | 25.46 | 25.41 | 25.42 | 25.32 | -0.19% | 3,569 |
| Dec 30, 2025 | 25.45 | 25.48 | 25.45 | 25.46 | 25.37 | -0.05% | 4,602 |
| Dec 29, 2025 | 25.47 | 25.48 | 25.45 | 25.48 | 25.38 | 0.10% | 3,903 |
| Dec 26, 2025 | 25.45 | 25.46 | 25.43 | 25.45 | 25.36 | 0.04% | 4,326 |
| Dec 24, 2025 | 25.39 | 25.44 | 25.38 | 25.44 | 25.35 | 0.26% | 10,187 |
| Dec 23, 2025 | 25.33 | 25.38 | 25.33 | 25.38 | 25.28 | - | 7,259 |
| Dec 22, 2025 | 25.41 | 25.41 | 25.36 | 25.38 | 25.28 | -0.08% | 11,804 |
| Dec 19, 2025 | 25.42 | 25.43 | 25.40 | 25.40 | 25.30 | -0.06% | 5,275 |
| Dec 18, 2025 | 25.43 | 25.43 | 25.39 | 25.41 | 25.32 | -0.26% | 8,277 |
| Dec 17, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.28 | 0.02% | 5,365 |
| Dec 16, 2025 | 25.39 | 25.47 | 25.39 | 25.47 | 25.28 | 0.11% | 10,159 |