SPDR SSgA IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
24.90
+0.10 (0.38%)
Apr 25, 2025, 3:35 PM EDT - Market closed
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 24.87 | 24.91 | 24.85 | 24.90 | 24.90 | 0.38% | 13,031 |
| Apr 24, 2025 | 24.76 | 24.81 | 24.76 | 24.81 | 24.81 | 0.61% | 14,535 |
| Apr 23, 2025 | 24.77 | 24.77 | 24.66 | 24.66 | 24.66 | 0.04% | 34,485 |
| Apr 22, 2025 | 24.67 | 24.70 | 24.65 | 24.65 | 24.65 | 0.15% | 3,462 |
| Apr 21, 2025 | 24.75 | 24.75 | 24.61 | 24.61 | 24.61 | -0.60% | 3,930 |
| Apr 17, 2025 | 24.75 | 24.80 | 24.75 | 24.76 | 24.76 | - | 3,208 |
| Apr 16, 2025 | 24.66 | 24.75 | 24.66 | 24.75 | 24.75 | 0.38% | 4,069 |
| Apr 15, 2025 | 24.63 | 24.70 | 24.63 | 24.66 | 24.66 | 0.22% | 4,693 |
| Apr 14, 2025 | 24.59 | 24.63 | 24.55 | 24.61 | 24.61 | 0.60% | 12,022 |
| Apr 11, 2025 | 24.29 | 24.48 | 24.25 | 24.46 | 24.46 | -0.20% | 6,973 |
| Apr 10, 2025 | 24.68 | 24.82 | 24.50 | 24.51 | 24.51 | -0.93% | 19,579 |
| Apr 9, 2025 | 24.50 | 24.74 | 24.40 | 24.74 | 24.74 | 0.40% | 19,198 |
| Apr 8, 2025 | 24.78 | 24.87 | 24.64 | 24.64 | 24.64 | -0.73% | 28,479 |
| Apr 7, 2025 | 25.01 | 25.09 | 24.82 | 24.82 | 24.82 | -1.32% | 32,056 |
| Apr 4, 2025 | 25.23 | 25.31 | 25.13 | 25.15 | 25.15 | 0.01% | 36,770 |
| Apr 3, 2025 | 25.14 | 25.22 | 25.08 | 25.15 | 25.15 | 0.48% | 23,202 |
| Apr 2, 2025 | 25.10 | 25.10 | 24.99 | 25.03 | 25.03 | -0.05% | 12,094 |
| Apr 1, 2025 | 25.03 | 25.08 | 25.01 | 25.05 | 25.05 | -0.02% | 5,602 |
| Mar 31, 2025 | 25.09 | 25.09 | 25.02 | 25.05 | 24.96 | 0.16% | 13,023 |
| Mar 28, 2025 | 24.96 | 25.01 | 24.96 | 25.01 | 24.93 | 0.60% | 2,104 |
| Mar 27, 2025 | 24.92 | 24.92 | 24.86 | 24.86 | 24.78 | -0.22% | 9,329 |
| Mar 26, 2025 | 24.96 | 24.96 | 24.89 | 24.92 | 24.83 | -0.13% | 2,897 |
| Mar 25, 2025 | 24.95 | 24.97 | 24.95 | 24.95 | 24.87 | -0.06% | 8,942 |
| Mar 24, 2025 | 25.00 | 25.00 | 24.94 | 24.97 | 24.88 | -0.34% | 9,976 |
| Mar 21, 2025 | 25.09 | 25.10 | 25.05 | 25.05 | 24.96 | -0.04% | 91,240 |
| Mar 20, 2025 | 25.15 | 25.15 | 25.05 | 25.06 | 24.98 | 0.10% | 12,076 |
| Mar 19, 2025 | 24.98 | 25.04 | 24.96 | 25.04 | 24.95 | 0.19% | 172,040 |
| Mar 18, 2025 | 24.96 | 25.00 | 24.94 | 24.99 | 24.90 | 0.11% | 4,850 |
| Mar 17, 2025 | 25.01 | 25.01 | 24.92 | 24.96 | 24.88 | 0.06% | 38,470 |
| Mar 14, 2025 | 24.91 | 24.95 | 24.91 | 24.95 | 24.86 | - | 6,005 |
| Mar 13, 2025 | 24.88 | 24.96 | 24.84 | 24.95 | 24.86 | 0.03% | 6,798 |
| Mar 12, 2025 | 24.99 | 25.02 | 24.91 | 24.94 | 24.85 | -0.19% | 26,821 |
| Mar 11, 2025 | 25.08 | 25.08 | 24.99 | 24.99 | 24.90 | -0.37% | 17,472 |
| Mar 10, 2025 | 25.08 | 25.10 | 25.05 | 25.08 | 24.99 | 0.40% | 38,776 |
| Mar 7, 2025 | 25.10 | 25.10 | 24.98 | 24.98 | 24.90 | -0.12% | 31,068 |
| Mar 6, 2025 | 25.08 | 25.08 | 24.96 | 25.01 | 24.93 | -0.16% | 35,468 |
| Mar 5, 2025 | 25.17 | 25.17 | 25.01 | 25.05 | 24.96 | -0.34% | 102,985 |
| Mar 4, 2025 | 25.27 | 25.27 | 25.13 | 25.14 | 25.05 | -0.10% | 42,001 |
| Mar 3, 2025 | 25.14 | 25.16 | 25.08 | 25.16 | 25.07 | 0.29% | 221,128 |
| Feb 28, 2025 | 25.17 | 25.17 | 25.05 | 25.09 | 25.00 | 0.01% | 317,994 |