State Street IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.32
+0.03 (0.12%)
Apr 10, 2026, 10:54 AM EDT - Market open
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 25.34 | 25.37 | 25.23 | 25.29 | 25.29 | -0.12% | 18,170 |
| Apr 8, 2026 | 25.35 | 25.41 | 25.30 | 25.32 | 25.32 | 0.44% | 20,128 |
| Apr 7, 2026 | 25.21 | 25.30 | 25.13 | 25.21 | 25.21 | 0.20% | 6,737 |
| Apr 6, 2026 | 25.30 | 25.30 | 25.14 | 25.16 | 25.16 | -0.16% | 11,680 |
| Apr 2, 2026 | 25.06 | 25.29 | 25.06 | 25.20 | 25.20 | 0.12% | 4,697 |
| Apr 1, 2026 | 25.10 | 25.18 | 25.10 | 25.17 | 25.17 | -0.22% | 9,198 |
| Mar 31, 2026 | 25.15 | 25.28 | 25.15 | 25.23 | 25.13 | 0.31% | 7,437 |
| Mar 30, 2026 | 25.19 | 25.19 | 25.10 | 25.15 | 25.05 | 0.49% | 7,976 |
| Mar 27, 2026 | 25.05 | 25.05 | 25.02 | 25.03 | 24.93 | -0.11% | 3,670 |
| Mar 26, 2026 | 25.09 | 25.17 | 25.03 | 25.05 | 24.96 | -0.43% | 4,629 |
| Mar 25, 2026 | 25.20 | 25.21 | 25.15 | 25.16 | 25.07 | 0.22% | 22,009 |
| Mar 24, 2026 | 25.08 | 25.12 | 25.08 | 25.10 | 25.01 | -0.32% | 7,210 |
| Mar 23, 2026 | 25.13 | 25.19 | 25.10 | 25.19 | 25.09 | 0.20% | 4,258 |
| Mar 20, 2026 | 25.20 | 25.20 | 25.13 | 25.14 | 25.04 | -0.57% | 4,942 |
| Mar 19, 2026 | 25.23 | 25.31 | 25.21 | 25.28 | 25.19 | 0.12% | 14,445 |
| Mar 18, 2026 | 25.34 | 25.34 | 25.25 | 25.25 | 25.16 | -0.34% | 8,879 |
| Mar 17, 2026 | 25.36 | 25.36 | 25.33 | 25.34 | 25.24 | 0.20% | 6,854 |
| Mar 16, 2026 | 25.27 | 25.32 | 25.26 | 25.29 | 25.19 | 0.40% | 10,468 |
| Mar 13, 2026 | 25.26 | 25.30 | 25.15 | 25.19 | 25.09 | -0.23% | 22,673 |
| Mar 12, 2026 | 25.21 | 25.24 | 25.15 | 25.24 | 25.15 | -0.50% | 19,811 |
| Mar 11, 2026 | 25.43 | 25.43 | 25.21 | 25.37 | 25.28 | -0.39% | 268,303 |
| Mar 10, 2026 | 25.53 | 25.57 | 25.47 | 25.47 | 25.38 | -0.37% | 16,020 |
| Mar 9, 2026 | 25.45 | 25.60 | 25.45 | 25.57 | 25.47 | 0.25% | 34,032 |
| Mar 6, 2026 | 25.44 | 25.55 | 25.43 | 25.50 | 25.41 | -0.12% | 11,361 |
| Mar 5, 2026 | 25.48 | 25.54 | 25.48 | 25.53 | 25.44 | -0.23% | 10,935 |
| Mar 4, 2026 | 25.59 | 25.60 | 25.57 | 25.59 | 25.50 | - | 35,525 |
| Mar 3, 2026 | 25.50 | 25.62 | 25.50 | 25.59 | 25.50 | -0.08% | 10,185 |
| Mar 2, 2026 | 25.59 | 25.63 | 25.58 | 25.61 | 25.52 | -0.58% | 22,268 |
| Feb 27, 2026 | 25.79 | 25.79 | 25.74 | 25.76 | 25.58 | 0.08% | 14,586 |
| Feb 26, 2026 | 25.70 | 25.77 | 25.62 | 25.74 | 25.56 | -0.02% | 82,673 |
| Feb 25, 2026 | 25.71 | 25.75 | 25.71 | 25.75 | 25.57 | 0.18% | 17,296 |
| Feb 24, 2026 | 25.75 | 25.79 | 25.63 | 25.70 | 25.52 | -0.21% | 82,813 |
| Feb 23, 2026 | 25.72 | 25.77 | 25.72 | 25.76 | 25.58 | 0.16% | 5,178 |
| Feb 20, 2026 | 25.72 | 25.72 | 25.68 | 25.72 | 25.54 | 0.02% | 20,439 |
| Feb 19, 2026 | 25.69 | 25.71 | 25.68 | 25.71 | 25.53 | -0.02% | 10,897 |
| Feb 18, 2026 | 25.71 | 25.75 | 25.71 | 25.72 | 25.54 | -0.08% | 32,383 |
| Feb 17, 2026 | 25.72 | 25.74 | 25.72 | 25.74 | 25.56 | 0.16% | 17,337 |
| Feb 13, 2026 | 25.71 | 25.73 | 25.69 | 25.70 | 25.52 | 0.33% | 8,201 |
| Feb 12, 2026 | 25.60 | 25.65 | 25.60 | 25.61 | 25.44 | 0.27% | 37,162 |
| Feb 11, 2026 | 25.54 | 25.58 | 25.50 | 25.54 | 25.37 | -0.21% | 101,347 |
| Feb 10, 2026 | 25.60 | 25.61 | 25.58 | 25.60 | 25.42 | 0.37% | 12,465 |
| Feb 9, 2026 | 25.49 | 25.52 | 25.49 | 25.50 | 25.32 | 0.08% | 5,904 |
| Feb 6, 2026 | 25.52 | 25.52 | 25.47 | 25.48 | 25.30 | -0.31% | 6,949,352 |
| Feb 5, 2026 | 25.45 | 25.68 | 25.45 | 25.56 | 25.38 | 0.61% | 263,029 |
| Feb 4, 2026 | 25.41 | 25.46 | 25.39 | 25.41 | 25.23 | 0.08% | 11,632 |
| Feb 3, 2026 | 25.39 | 25.40 | 25.35 | 25.39 | 25.21 | -0.10% | 14,103 |
| Feb 2, 2026 | 25.38 | 25.42 | 25.35 | 25.41 | 25.24 | -0.26% | 15,758,265 |
| Jan 30, 2026 | 25.47 | 25.53 | 25.47 | 25.48 | 25.21 | - | 12,702 |
| Jan 29, 2026 | 25.45 | 25.49 | 25.44 | 25.48 | 25.21 | 0.06% | 3,357 |
| Jan 28, 2026 | 25.46 | 25.47 | 25.43 | 25.46 | 25.19 | -0.02% | 6,376 |