State Street IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.25
-0.02 (-0.09%)
Apr 30, 2026, 3:18 PM EDT - Market open
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.30 | 25.31 | 25.26 | 25.27 | 25.27 | -0.21% | 5,493 |
| Apr 28, 2026 | 25.35 | 25.35 | 25.27 | 25.33 | 25.33 | 0.01% | 4,478 |
| Apr 27, 2026 | 25.31 | 25.40 | 25.27 | 25.32 | 25.32 | -0.19% | 10,839 |
| Apr 24, 2026 | 25.40 | 25.41 | 25.37 | 25.37 | 25.37 | -0.08% | 2,532 |
| Apr 23, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | 25.39 | 0.04% | 4,296 |
| Apr 22, 2026 | 25.45 | 25.45 | 25.34 | 25.38 | 25.38 | 0.13% | 6,702 |
| Apr 21, 2026 | 25.44 | 25.44 | 25.31 | 25.35 | 25.35 | -0.39% | 4,898 |
| Apr 20, 2026 | 25.39 | 25.47 | 25.35 | 25.45 | 25.44 | 0.09% | 13,828 |
| Apr 17, 2026 | 25.39 | 25.49 | 25.37 | 25.42 | 25.42 | 0.35% | 8,555 |
| Apr 16, 2026 | 25.30 | 25.41 | 25.27 | 25.33 | 25.33 | -0.11% | 70,956 |
| Apr 15, 2026 | 25.42 | 25.42 | 25.31 | 25.36 | 25.36 | -0.17% | 5,733 |
| Apr 14, 2026 | 25.39 | 25.45 | 25.32 | 25.41 | 25.41 | 0.53% | 6,070 |
| Apr 13, 2026 | 25.28 | 25.37 | 25.11 | 25.27 | 25.27 | -0.07% | 7,349 |
| Apr 10, 2026 | 25.26 | 25.33 | 25.26 | 25.29 | 25.29 | -0.01% | 9,834 |
| 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 |