SPDR SSgA IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.56
-0.07 (-0.25%)
Sep 12, 2025, 3:55 PM EDT - Market closed
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.57 | 25.57 | 25.53 | 25.56 | 25.56 | -0.25% | 17,580 |
| Sep 11, 2025 | 25.60 | 25.77 | 25.59 | 25.63 | 25.63 | 0.29% | 21,743 |
| Sep 10, 2025 | 25.56 | 25.59 | 25.54 | 25.55 | 25.55 | 0.08% | 28,894 |
| Sep 9, 2025 | 25.56 | 25.56 | 25.49 | 25.53 | 25.53 | 0.04% | 37,831 |
| Sep 8, 2025 | 25.55 | 25.56 | 25.49 | 25.52 | 25.52 | 0.16% | 37,658 |
| Sep 5, 2025 | 25.52 | 25.53 | 25.48 | 25.48 | 25.48 | 0.55% | 23,459 |
| Sep 4, 2025 | 25.28 | 25.37 | 25.26 | 25.34 | 25.34 | 0.40% | 272,931 |
| Sep 3, 2025 | 25.20 | 25.29 | 25.20 | 25.24 | 25.24 | 0.18% | 133,412 |
| Sep 2, 2025 | 25.18 | 25.20 | 25.17 | 25.20 | 25.20 | -0.65% | 11,478 |
| Aug 29, 2025 | 25.33 | 25.38 | 25.33 | 25.36 | 25.27 | 0.02% | 13,361 |
| Aug 28, 2025 | 25.33 | 25.37 | 25.33 | 25.36 | 25.26 | 0.10% | 19,695 |
| Aug 27, 2025 | 25.29 | 25.34 | 25.26 | 25.33 | 25.24 | 0.14% | 45,025 |
| Aug 26, 2025 | 25.26 | 25.30 | 25.25 | 25.30 | 25.20 | 0.22% | 35,181 |
| Aug 25, 2025 | 25.25 | 25.28 | 25.24 | 25.24 | 25.15 | -0.18% | 44,171 |
| Aug 22, 2025 | 25.20 | 25.30 | 25.17 | 25.29 | 25.19 | 0.54% | 16,909 |
| Aug 21, 2025 | 25.17 | 25.17 | 25.12 | 25.15 | 25.06 | -0.20% | 20,208 |
| Aug 20, 2025 | 25.19 | 25.22 | 25.19 | 25.20 | 25.11 | 0.06% | 15,429 |
| Aug 19, 2025 | 25.15 | 25.19 | 25.13 | 25.19 | 25.09 | 0.28% | 2,050,550 |
| Aug 18, 2025 | 25.15 | 25.15 | 25.11 | 25.12 | 25.02 | -0.09% | 29,556 |
| Aug 15, 2025 | 25.17 | 25.17 | 25.13 | 25.14 | 25.04 | -0.05% | 103,961 |
| Aug 14, 2025 | 25.20 | 25.29 | 25.14 | 25.15 | 25.06 | -0.30% | 190,526 |
| Aug 13, 2025 | 25.18 | 25.23 | 25.18 | 25.23 | 25.13 | 0.36% | 16,767 |
| Aug 12, 2025 | 25.13 | 25.14 | 25.11 | 25.14 | 25.04 | -0.04% | 16,172 |
| Aug 11, 2025 | 25.14 | 25.15 | 25.12 | 25.15 | 25.05 | 0.16% | 12,996 |
| Aug 8, 2025 | 25.16 | 25.16 | 25.10 | 25.11 | 25.01 | -0.24% | 14,059 |
| Aug 7, 2025 | 25.21 | 25.21 | 25.15 | 25.17 | 25.07 | 0.02% | 8,596 |
| Aug 6, 2025 | 25.16 | 25.19 | 25.15 | 25.16 | 25.07 | -0.10% | 15,064 |
| Aug 5, 2025 | 25.17 | 25.20 | 25.17 | 25.19 | 25.09 | 0.02% | 25,898 |
| Aug 4, 2025 | 25.20 | 25.20 | 25.15 | 25.18 | 25.09 | 0.10% | 1,683,503 |
| Aug 1, 2025 | 25.12 | 25.17 | 25.10 | 25.16 | 25.06 | 0.30% | 22,211 |
| Jul 31, 2025 | 25.12 | 25.13 | 25.07 | 25.08 | 24.88 | 0.06% | 17,197 |
| Jul 30, 2025 | 25.09 | 25.13 | 25.05 | 25.06 | 24.86 | -0.24% | 17,668 |
| Jul 29, 2025 | 25.07 | 25.13 | 25.07 | 25.13 | 24.92 | 0.50% | 26,120 |
| Jul 28, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 24.80 | -0.32% | 25,103 |
| Jul 25, 2025 | 25.01 | 25.09 | 24.97 | 25.08 | 24.88 | 0.28% | 21,336 |
| Jul 24, 2025 | 24.96 | 25.02 | 24.96 | 25.01 | 24.81 | -0.18% | 20,744 |
| Jul 23, 2025 | 25.03 | 25.06 | 24.99 | 25.06 | 24.86 | -0.06% | 676,568 |
| Jul 22, 2025 | 24.99 | 25.07 | 24.99 | 25.07 | 24.87 | 0.24% | 15,388 |
| Jul 21, 2025 | 25.05 | 25.09 | 24.98 | 25.01 | 24.81 | 0.24% | 1,379,225 |
| Jul 18, 2025 | 24.93 | 24.99 | 24.92 | 24.95 | 24.75 | 0.24% | 12,141 |
| Jul 17, 2025 | 24.94 | 24.96 | 24.86 | 24.89 | 24.69 | 0.12% | 26,529 |
| Jul 16, 2025 | 24.91 | 24.94 | 24.85 | 24.86 | 24.66 | - | 14,979 |
| Jul 15, 2025 | 24.90 | 24.90 | 24.84 | 24.86 | 24.66 | -0.04% | 14,743 |
| Jul 14, 2025 | 24.93 | 24.94 | 24.87 | 24.87 | 24.67 | -0.15% | 25,020 |
| Jul 11, 2025 | 24.90 | 24.96 | 24.89 | 24.91 | 24.71 | -0.37% | 13,499 |
| Jul 10, 2025 | 25.00 | 25.04 | 24.95 | 25.00 | 24.80 | 0.12% | 20,835 |
| Jul 9, 2025 | 24.97 | 25.00 | 24.90 | 24.97 | 24.77 | 0.27% | 167,359 |
| Jul 8, 2025 | 24.90 | 24.93 | 24.86 | 24.90 | 24.70 | -0.03% | 474,172 |
| Jul 7, 2025 | 25.14 | 25.14 | 24.89 | 24.91 | 24.71 | -0.46% | 2,299,103 |
| Jul 3, 2025 | 25.03 | 25.06 | 25.01 | 25.03 | 24.83 | -0.14% | 8,760 |