State Street IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
24.98
+0.09 (0.38%)
At close: May 20, 2026, 3:59 PM
25.01
+0.02 (0.10%)
After-hours: May 20, 2026, 5:05 PM EDT
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 24.97 | 25.01 | 24.91 | 25.01 | 25.01 | 0.47% | 175,420 |
| May 19, 2026 | 24.89 | 24.93 | 24.84 | 24.89 | 24.89 | -0.43% | 66,745 |
| May 18, 2026 | 25.10 | 25.10 | 24.99 | 25.00 | 25.00 | -0.08% | 10,272 |
| May 15, 2026 | 25.00 | 25.07 | 24.95 | 25.01 | 25.01 | -0.46% | 10,293 |
| May 14, 2026 | 25.14 | 25.22 | 25.12 | 25.13 | 25.13 | -0.22% | 14,109 |
| May 13, 2026 | 25.16 | 25.19 | 25.10 | 25.19 | 25.19 | 0.05% | 14,633 |
| May 12, 2026 | 25.20 | 25.22 | 25.13 | 25.17 | 25.17 | -0.25% | 14,271 |
| May 11, 2026 | 25.28 | 25.30 | 25.17 | 25.24 | 25.24 | -0.19% | 10,054 |
| May 8, 2026 | 25.29 | 25.33 | 25.24 | 25.28 | 25.28 | 0.37% | 802,486 |
| May 7, 2026 | 25.31 | 25.31 | 25.17 | 25.19 | 25.19 | -0.29% | 7,353 |
| May 6, 2026 | 25.27 | 25.30 | 25.17 | 25.26 | 25.26 | -0.07% | 6,426 |
| May 5, 2026 | 25.12 | 25.28 | 25.12 | 25.28 | 25.28 | 0.52% | 15,448 |
| May 4, 2026 | 25.20 | 25.20 | 25.03 | 25.15 | 25.15 | -0.40% | 8,204 |
| May 1, 2026 | 25.13 | 25.25 | 25.12 | 25.25 | 25.25 | -0.16% | 12,995 |
| Apr 30, 2026 | 25.22 | 25.31 | 25.20 | 25.29 | 25.19 | 0.07% | 10,032 |
| Apr 29, 2026 | 25.30 | 25.31 | 25.26 | 25.27 | 25.17 | -0.21% | 5,493 |
| Apr 28, 2026 | 25.35 | 25.35 | 25.27 | 25.33 | 25.23 | 0.01% | 4,479 |
| Apr 27, 2026 | 25.31 | 25.40 | 25.27 | 25.32 | 25.22 | -0.19% | 10,839 |
| Apr 24, 2026 | 25.40 | 25.41 | 25.37 | 25.37 | 25.27 | -0.08% | 2,533 |
| Apr 23, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | 25.29 | 0.04% | 4,296 |
| Apr 22, 2026 | 25.45 | 25.45 | 25.34 | 25.38 | 25.28 | 0.13% | 6,702 |
| Apr 21, 2026 | 25.44 | 25.44 | 25.31 | 25.35 | 25.25 | -0.39% | 4,898 |
| Apr 20, 2026 | 25.39 | 25.47 | 25.35 | 25.45 | 25.35 | 0.09% | 13,828 |
| Apr 17, 2026 | 25.39 | 25.49 | 25.37 | 25.42 | 25.32 | 0.35% | 8,555 |
| Apr 16, 2026 | 25.30 | 25.41 | 25.27 | 25.33 | 25.23 | -0.11% | 70,956 |
| Apr 15, 2026 | 25.42 | 25.42 | 25.31 | 25.36 | 25.26 | -0.17% | 5,733 |
| Apr 14, 2026 | 25.39 | 25.45 | 25.32 | 25.41 | 25.31 | 0.53% | 6,070 |
| Apr 13, 2026 | 25.28 | 25.37 | 25.11 | 25.27 | 25.17 | -0.07% | 7,349 |
| Apr 10, 2026 | 25.26 | 25.33 | 25.26 | 25.29 | 25.19 | -0.01% | 9,834 |
| Apr 9, 2026 | 25.34 | 25.37 | 25.23 | 25.29 | 25.19 | -0.12% | 18,170 |
| Apr 8, 2026 | 25.35 | 25.41 | 25.30 | 25.32 | 25.22 | 0.44% | 20,128 |
| Apr 7, 2026 | 25.21 | 25.30 | 25.13 | 25.21 | 25.11 | 0.20% | 6,737 |
| Apr 6, 2026 | 25.30 | 25.30 | 25.14 | 25.16 | 25.06 | -0.16% | 11,681 |
| Apr 2, 2026 | 25.06 | 25.29 | 25.06 | 25.20 | 25.10 | 0.12% | 4,697 |
| Apr 1, 2026 | 25.10 | 25.18 | 25.10 | 25.17 | 25.07 | -0.22% | 9,198 |
| Mar 31, 2026 | 25.15 | 25.28 | 25.15 | 25.23 | 25.03 | 0.31% | 7,437 |
| Mar 30, 2026 | 25.19 | 25.19 | 25.10 | 25.15 | 24.96 | 0.49% | 7,976 |
| Mar 27, 2026 | 25.05 | 25.05 | 25.02 | 25.03 | 24.84 | -0.11% | 3,670 |
| Mar 26, 2026 | 25.09 | 25.17 | 25.03 | 25.05 | 24.86 | -0.43% | 4,629 |
| Mar 25, 2026 | 25.20 | 25.21 | 25.15 | 25.16 | 24.97 | 0.22% | 22,009 |
| Mar 24, 2026 | 25.08 | 25.12 | 25.08 | 25.10 | 24.91 | -0.32% | 7,210 |
| Mar 23, 2026 | 25.13 | 25.19 | 25.10 | 25.19 | 24.99 | 0.20% | 4,258 |
| Mar 20, 2026 | 25.20 | 25.20 | 25.13 | 25.14 | 24.94 | -0.57% | 4,942 |
| Mar 19, 2026 | 25.23 | 25.31 | 25.21 | 25.28 | 25.09 | 0.12% | 14,445 |
| Mar 18, 2026 | 25.34 | 25.34 | 25.25 | 25.25 | 25.06 | -0.34% | 8,879 |
| Mar 17, 2026 | 25.36 | 25.36 | 25.33 | 25.34 | 25.14 | 0.20% | 6,854 |
| Mar 16, 2026 | 25.27 | 25.32 | 25.26 | 25.29 | 25.09 | 0.40% | 10,468 |
| Mar 13, 2026 | 25.26 | 25.30 | 25.15 | 25.19 | 24.99 | -0.23% | 22,673 |
| Mar 12, 2026 | 25.21 | 25.24 | 25.15 | 25.24 | 25.05 | -0.50% | 19,811 |
| Mar 11, 2026 | 25.43 | 25.43 | 25.21 | 25.37 | 25.18 | -0.39% | 268,303 |