SPDR SSgA IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.50
0.00 (-0.01%)
Oct 3, 2025, 3:55 PM EDT - Market closed
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.51 | 25.54 | 25.47 | 25.50 | 25.50 | -0.01% | 33,648 |
| Oct 2, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | 0.26% | 13,395 |
| Oct 1, 2025 | 25.48 | 25.48 | 25.39 | 25.43 | 25.43 | -0.31% | 25,894 |
| Sep 30, 2025 | 25.51 | 25.53 | 25.49 | 25.51 | 25.42 | - | 68,869 |
| Sep 29, 2025 | 25.47 | 25.51 | 25.47 | 25.51 | 25.42 | 0.39% | 45,919 |
| Sep 26, 2025 | 25.41 | 25.43 | 25.37 | 25.41 | 25.32 | 0.08% | 37,905 |
| Sep 25, 2025 | 25.41 | 25.41 | 25.32 | 25.39 | 25.30 | -0.20% | 64,904 |
| Sep 24, 2025 | 25.48 | 25.48 | 25.41 | 25.44 | 25.35 | -0.08% | 24,863 |
| Sep 23, 2025 | 25.45 | 25.51 | 25.43 | 25.46 | 25.37 | 0.12% | 28,687 |
| Sep 22, 2025 | 25.49 | 25.50 | 25.42 | 25.43 | 25.34 | -0.25% | 19,309 |
| Sep 19, 2025 | 25.54 | 25.54 | 25.43 | 25.50 | 25.40 | -0.14% | 35,008 |
| Sep 18, 2025 | 25.51 | 25.53 | 25.44 | 25.53 | 25.44 | -0.16% | 28,417 |
| Sep 17, 2025 | 25.64 | 25.67 | 25.56 | 25.57 | 25.48 | -0.23% | 23,490 |
| Sep 16, 2025 | 25.65 | 25.65 | 25.56 | 25.63 | 25.54 | 0.20% | 33,025 |
| Sep 15, 2025 | 25.62 | 25.62 | 25.56 | 25.58 | 25.49 | 0.08% | 37,835 |
| Sep 12, 2025 | 25.57 | 25.57 | 25.53 | 25.56 | 25.47 | -0.25% | 17,580 |
| Sep 11, 2025 | 25.60 | 25.77 | 25.59 | 25.63 | 25.53 | 0.29% | 21,743 |
| Sep 10, 2025 | 25.56 | 25.59 | 25.54 | 25.55 | 25.46 | 0.08% | 28,894 |
| Sep 9, 2025 | 25.56 | 25.56 | 25.49 | 25.53 | 25.44 | 0.04% | 37,831 |
| Sep 8, 2025 | 25.55 | 25.56 | 25.49 | 25.52 | 25.43 | 0.16% | 37,658 |
| Sep 5, 2025 | 25.52 | 25.53 | 25.48 | 25.48 | 25.39 | 0.55% | 23,459 |
| Sep 4, 2025 | 25.28 | 25.37 | 25.26 | 25.34 | 25.25 | 0.40% | 272,931 |
| Sep 3, 2025 | 25.20 | 25.29 | 25.20 | 25.24 | 25.15 | 0.18% | 133,412 |
| Sep 2, 2025 | 25.18 | 25.20 | 25.17 | 25.20 | 25.10 | -0.65% | 11,478 |
| Aug 29, 2025 | 25.33 | 25.38 | 25.33 | 25.36 | 25.17 | 0.02% | 13,361 |
| Aug 28, 2025 | 25.33 | 25.37 | 25.33 | 25.36 | 25.17 | 0.10% | 19,695 |
| Aug 27, 2025 | 25.29 | 25.34 | 25.26 | 25.33 | 25.14 | 0.14% | 45,025 |
| Aug 26, 2025 | 25.26 | 25.30 | 25.25 | 25.30 | 25.11 | 0.22% | 35,181 |
| Aug 25, 2025 | 25.25 | 25.28 | 25.24 | 25.24 | 25.05 | -0.18% | 44,171 |
| Aug 22, 2025 | 25.20 | 25.30 | 25.17 | 25.29 | 25.10 | 0.54% | 16,909 |
| Aug 21, 2025 | 25.17 | 25.17 | 25.12 | 25.15 | 24.96 | -0.20% | 20,208 |
| Aug 20, 2025 | 25.19 | 25.22 | 25.19 | 25.20 | 25.01 | 0.06% | 15,429 |
| Aug 19, 2025 | 25.15 | 25.19 | 25.13 | 25.19 | 25.00 | 0.28% | 2,050,550 |
| Aug 18, 2025 | 25.15 | 25.15 | 25.11 | 25.12 | 24.93 | -0.09% | 29,556 |
| Aug 15, 2025 | 25.17 | 25.17 | 25.13 | 25.14 | 24.95 | -0.05% | 103,961 |
| Aug 14, 2025 | 25.20 | 25.29 | 25.14 | 25.15 | 24.96 | -0.30% | 190,526 |
| Aug 13, 2025 | 25.18 | 25.23 | 25.18 | 25.23 | 25.04 | 0.36% | 16,767 |
| Aug 12, 2025 | 25.13 | 25.14 | 25.11 | 25.14 | 24.95 | -0.04% | 16,172 |
| Aug 11, 2025 | 25.14 | 25.15 | 25.12 | 25.15 | 24.96 | 0.16% | 12,996 |
| Aug 8, 2025 | 25.16 | 25.16 | 25.10 | 25.11 | 24.92 | -0.24% | 14,059 |
| Aug 7, 2025 | 25.21 | 25.21 | 25.15 | 25.17 | 24.98 | 0.02% | 8,596 |
| Aug 6, 2025 | 25.16 | 25.19 | 25.15 | 25.16 | 24.97 | -0.10% | 15,064 |
| Aug 5, 2025 | 25.17 | 25.20 | 25.17 | 25.19 | 25.00 | 0.02% | 25,898 |
| Aug 4, 2025 | 25.20 | 25.20 | 25.15 | 25.18 | 24.99 | 0.10% | 1,683,503 |
| Aug 1, 2025 | 25.12 | 25.17 | 25.10 | 25.16 | 24.97 | 0.30% | 22,211 |
| Jul 31, 2025 | 25.12 | 25.13 | 25.07 | 25.08 | 24.79 | 0.06% | 17,197 |
| Jul 30, 2025 | 25.09 | 25.13 | 25.05 | 25.06 | 24.77 | -0.24% | 17,668 |
| Jul 29, 2025 | 25.07 | 25.13 | 25.07 | 25.13 | 24.83 | 0.50% | 26,120 |
| Jul 28, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 24.71 | -0.32% | 25,103 |
| Jul 25, 2025 | 25.01 | 25.09 | 24.97 | 25.08 | 24.79 | 0.28% | 21,336 |