Skip to main content
SPDR SSgA IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
24.57
+0.01 (0.02%)
May 22, 2025, 3:06 PM EDT - Market open

PRIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202524.5024.5824.5024.5724.570.02%66,564
May 21, 202524.6724.6724.5524.5724.57-0.53%16,917
May 20, 202524.6924.7624.6724.7024.70-0.16%12,952
May 19, 202524.6224.7424.6224.7424.740.04%7,654
May 16, 202524.8124.8124.7324.7324.730.26%2,886
May 15, 202524.6724.6924.6224.6624.660.26%33,851
May 14, 202524.6324.7424.5924.6024.60-0.24%13,278
May 13, 202524.6924.7124.6424.6624.66-0.16%15,884
May 12, 202524.6724.7824.6724.7024.70-0.08%9,220
May 9, 202524.7224.8024.7124.7224.72-0.15%6,877
May 8, 202524.8424.8624.7524.7524.75-0.32%12,051
May 7, 202524.8124.8824.8124.8324.830.26%10,599
May 6, 202524.7224.7724.7024.7724.770.02%15,671
May 5, 202524.7524.8424.7224.7624.76-0.02%38,112
May 2, 202524.8024.8124.7524.7724.77-0.36%8,953
May 1, 202524.9324.9324.8524.8624.86-0.74%7,219
Apr 30, 202524.9925.0524.9725.0424.950.10%10,249
Apr 29, 202524.9825.0424.9825.0224.920.25%8,300
Apr 28, 202524.8824.9724.8824.9524.860.21%9,445
Apr 25, 202524.8724.9124.8524.9024.810.38%13,031
Apr 24, 202524.7624.8124.7624.8124.710.61%14,535
Apr 23, 202524.7724.7724.6624.6624.560.04%34,485
Apr 22, 202524.6724.7024.6524.6524.550.15%3,462
Apr 21, 202524.7524.7524.6124.6124.51-0.60%3,930
Apr 17, 202524.7524.8024.7524.7624.66-3,208
Apr 16, 202524.6624.7524.6624.7524.660.38%4,069
Apr 15, 202524.6324.7024.6324.6624.570.22%4,693
Apr 14, 202524.5924.6324.5524.6124.510.60%12,022
Apr 11, 202524.2924.4824.2524.4624.37-0.20%6,973
Apr 10, 202524.6824.8224.5024.5124.42-0.93%19,579
Apr 9, 202524.5024.7424.4024.7424.650.40%19,198
Apr 8, 202524.7824.8724.6424.6424.55-0.73%28,479
Apr 7, 202525.0125.0924.8224.8224.73-1.32%32,056
Apr 4, 202525.2325.3125.1325.1525.060.01%36,770
Apr 3, 202525.1425.2225.0825.1525.060.48%23,202
Apr 2, 202525.1025.1024.9925.0324.94-0.05%12,094
Apr 1, 202525.0325.0825.0125.0524.95-0.02%5,602
Mar 31, 202525.0925.0925.0225.0524.870.16%13,023
Mar 28, 202524.9625.0124.9625.0124.830.60%2,104
Mar 27, 202524.9224.9224.8624.8624.68-0.22%9,329
Mar 26, 202524.9624.9624.8924.9224.74-0.13%2,897
Mar 25, 202524.9524.9724.9524.9524.77-0.06%8,942
Mar 24, 202525.0025.0024.9424.9724.79-0.34%9,976
Mar 21, 202525.0925.1025.0525.0524.87-0.04%91,240
Mar 20, 202525.1525.1525.0525.0624.880.10%12,076
Mar 19, 202524.9825.0424.9625.0424.850.19%172,040
Mar 18, 202524.9625.0024.9424.9924.810.11%4,850
Mar 17, 202525.0125.0124.9224.9624.780.06%38,470
Mar 14, 202524.9124.9524.9124.9524.77-6,005
Mar 13, 202524.8824.9624.8424.9524.770.03%6,798