State Street IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.21
-0.06 (-0.24%)
Jun 30, 2026, 11:45 AM EDT - Market open
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 25.22 | 25.27 | 25.22 | 25.27 | 25.27 | 0.28% | 6,900 |
| Jun 26, 2026 | 25.16 | 25.27 | 25.16 | 25.20 | 25.20 | 0.02% | 42,088 |
| Jun 25, 2026 | 25.29 | 25.30 | 25.19 | 25.20 | 25.20 | -0.16% | 119,104 |
| Jun 24, 2026 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | 0.44% | 14,120 |
| Jun 23, 2026 | 25.13 | 25.16 | 25.12 | 25.13 | 25.13 | 0.18% | 10,823 |
| Jun 22, 2026 | 25.20 | 25.20 | 25.07 | 25.08 | 25.08 | -0.52% | 8,134 |
| Jun 18, 2026 | 25.24 | 25.24 | 25.21 | 25.21 | 25.21 | 0.27% | 49,531 |
| Jun 17, 2026 | 25.22 | 25.22 | 25.11 | 25.14 | 25.14 | -0.21% | 6,407 |
| Jun 16, 2026 | 25.15 | 25.22 | 25.12 | 25.19 | 25.19 | 0.16% | 8,813 |
| Jun 15, 2026 | 25.13 | 25.22 | 25.11 | 25.15 | 25.15 | 0.14% | 12,660 |
| Jun 12, 2026 | 25.06 | 25.17 | 25.06 | 25.12 | 25.12 | -0.08% | 3,627 |
| Jun 11, 2026 | 25.03 | 25.19 | 24.98 | 25.14 | 25.14 | 0.42% | 6,404 |
| Jun 10, 2026 | 25.02 | 25.08 | 25.02 | 25.04 | 25.04 | -0.04% | 3,363 |
| Jun 9, 2026 | 25.07 | 25.07 | 25.00 | 25.05 | 25.04 | 0.15% | 4,182 |
| Jun 8, 2026 | 24.97 | 25.02 | 24.96 | 25.01 | 25.01 | -0.03% | 21,637 |
| Jun 5, 2026 | 25.04 | 25.04 | 24.98 | 25.02 | 25.02 | -0.37% | 3,505 |
| Jun 4, 2026 | 25.18 | 25.18 | 25.07 | 25.11 | 25.11 | 0.07% | 22,971 |
| Jun 3, 2026 | 25.12 | 25.13 | 25.04 | 25.09 | 25.09 | -0.26% | 5,743 |
| Jun 2, 2026 | 25.15 | 25.15 | 25.12 | 25.15 | 25.15 | 0.12% | 4,159 |
| Jun 1, 2026 | 25.09 | 25.14 | 25.04 | 25.12 | 25.12 | 0.04% | 20,920 |
| May 29, 2026 | 25.29 | 25.29 | 25.17 | 25.21 | 25.11 | 0.21% | 6,765 |
| May 28, 2026 | 25.11 | 25.20 | 25.11 | 25.16 | 25.06 | 0.14% | 4,053 |
| May 27, 2026 | 25.16 | 25.18 | 25.08 | 25.12 | 25.03 | -0.14% | 27,315 |
| May 26, 2026 | 25.07 | 25.18 | 25.07 | 25.16 | 25.06 | 0.60% | 9,966 |
| May 22, 2026 | 24.99 | 25.03 | 24.94 | 25.01 | 24.91 | 0.02% | 18,948 |
| May 21, 2026 | 24.99 | 25.05 | 24.90 | 25.00 | 24.91 | - | 69,307 |
| May 20, 2026 | 24.97 | 25.01 | 24.91 | 25.01 | 24.91 | 0.48% | 175,420 |
| May 19, 2026 | 24.89 | 24.93 | 24.84 | 24.89 | 24.79 | -0.43% | 66,745 |
| May 18, 2026 | 25.10 | 25.10 | 24.99 | 25.00 | 24.90 | -0.08% | 10,272 |
| May 15, 2026 | 25.00 | 25.07 | 24.95 | 25.01 | 24.92 | -0.46% | 10,293 |
| May 14, 2026 | 25.14 | 25.22 | 25.12 | 25.13 | 25.03 | -0.22% | 14,109 |
| May 13, 2026 | 25.16 | 25.19 | 25.10 | 25.19 | 25.09 | 0.05% | 14,633 |
| May 12, 2026 | 25.20 | 25.22 | 25.13 | 25.17 | 25.07 | -0.25% | 14,271 |
| May 11, 2026 | 25.28 | 25.30 | 25.17 | 25.24 | 25.14 | -0.18% | 10,054 |
| May 8, 2026 | 25.29 | 25.33 | 25.24 | 25.28 | 25.18 | 0.36% | 802,486 |
| May 7, 2026 | 25.31 | 25.31 | 25.17 | 25.19 | 25.09 | -0.29% | 7,353 |
| May 6, 2026 | 25.27 | 25.30 | 25.17 | 25.26 | 25.17 | -0.07% | 6,426 |
| May 5, 2026 | 25.12 | 25.28 | 25.12 | 25.28 | 25.18 | 0.52% | 15,448 |
| May 4, 2026 | 25.20 | 25.20 | 25.03 | 25.15 | 25.05 | -0.40% | 8,204 |
| May 1, 2026 | 25.13 | 25.25 | 25.12 | 25.25 | 25.15 | 0.23% | 12,995 |
| Apr 30, 2026 | 25.22 | 25.31 | 25.20 | 25.29 | 25.09 | 0.07% | 10,032 |
| Apr 29, 2026 | 25.30 | 25.31 | 25.26 | 25.27 | 25.08 | -0.20% | 5,493 |
| Apr 28, 2026 | 25.35 | 25.35 | 25.27 | 25.33 | 25.13 | 0.01% | 4,479 |
| Apr 27, 2026 | 25.31 | 25.40 | 25.27 | 25.32 | 25.13 | -0.18% | 10,839 |
| Apr 24, 2026 | 25.40 | 25.41 | 25.37 | 25.37 | 25.17 | -0.08% | 2,533 |
| Apr 23, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | 25.19 | 0.04% | 4,296 |
| Apr 22, 2026 | 25.45 | 25.45 | 25.34 | 25.38 | 25.18 | 0.13% | 6,702 |
| Apr 21, 2026 | 25.44 | 25.44 | 25.31 | 25.35 | 25.15 | -0.38% | 4,898 |
| Apr 20, 2026 | 25.39 | 25.47 | 25.35 | 25.45 | 25.25 | 0.08% | 13,828 |
| Apr 17, 2026 | 25.39 | 25.49 | 25.37 | 25.42 | 25.23 | 0.35% | 8,555 |