Skip to main content
State Street IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.50
-0.03 (-0.12%)
Mar 6, 2026, 3:59 PM EST - Market closed

PRIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.4425.5525.4325.5025.50-0.12%11,361
Mar 5, 202625.4825.5425.4825.5325.53-0.23%10,935
Mar 4, 202625.5925.6025.5725.5925.59-35,157
Mar 3, 202625.5025.6225.5025.5925.59-0.08%10,185
Mar 2, 202625.5925.6325.5825.6125.61-0.58%22,268
Feb 27, 202625.7925.7925.7425.7625.680.08%14,586
Feb 26, 202625.7025.7725.6225.7425.66-0.02%82,673
Feb 25, 202625.7125.7525.7125.7525.660.18%17,296
Feb 24, 202625.7525.7925.6325.7025.62-0.21%82,813
Feb 23, 202625.7225.7725.7225.7625.670.16%5,178
Feb 20, 202625.7225.7225.6825.7225.630.02%20,439
Feb 19, 202625.6925.7125.6825.7125.63-0.02%10,897
Feb 18, 202625.7125.7525.7125.7225.63-0.08%32,383
Feb 17, 202625.7225.7425.7225.7425.650.16%17,337
Feb 13, 202625.7125.7325.6925.7025.610.33%8,201
Feb 12, 202625.6025.6525.6025.6125.530.27%37,162
Feb 11, 202625.5425.5825.5025.5425.46-0.21%101,347
Feb 10, 202625.6025.6125.5825.6025.510.37%12,465
Feb 9, 202625.4925.5225.4925.5025.420.08%5,904
Feb 6, 202625.5225.5225.4725.4825.40-0.31%6,949,352
Feb 5, 202625.4525.6825.4525.5625.480.61%263,029
Feb 4, 202625.4125.4625.3925.4125.320.08%11,632
Feb 3, 202625.3925.4025.3525.3925.30-0.10%14,103
Feb 2, 202625.3825.4225.3525.4125.33-0.26%15,758,265
Jan 30, 202625.4725.5325.4725.4825.30-12,702
Jan 29, 202625.4525.4925.4425.4825.300.06%3,357
Jan 28, 202625.4625.4725.4325.4625.29-0.02%6,376
Jan 27, 202625.5125.5125.4625.4725.29-0.04%8,344
Jan 26, 202625.4425.5125.4425.4825.300.14%6,643
Jan 23, 202625.4425.4525.3825.4425.270.08%9,240
Jan 22, 202625.4225.4325.4125.4225.24-0.02%4,125
Jan 21, 202625.3825.4325.3825.4325.250.30%10,164
Jan 20, 202625.4025.4025.3525.3525.18-0.35%15,154
Jan 16, 202625.4725.4925.4325.4425.27-0.18%10,235
Jan 15, 202625.5125.5125.4825.4925.31-0.08%4,787
Jan 14, 202625.4925.5225.4825.5125.330.13%6,639
Jan 13, 202625.4425.4825.4425.4725.300.04%7,466
Jan 12, 202625.4725.4725.4425.4625.29-0.04%8,036
Jan 9, 202625.4625.4825.4625.4725.300.04%43,579
Jan 8, 202625.4625.4825.4325.4625.29-0.10%36,085
Jan 7, 202625.4825.5025.4525.4925.310.14%315,926
Jan 6, 202625.4425.4525.4025.4525.280.06%9,373
Jan 5, 202625.4325.4425.3925.4425.260.20%9,443
Jan 2, 202625.4125.4125.3725.3925.21-0.12%35,879
Dec 31, 202525.4325.4625.4125.4225.24-0.19%3,569
Dec 30, 202525.4525.4825.4525.4625.29-0.05%4,602
Dec 29, 202525.4725.4825.4525.4825.300.10%3,903
Dec 26, 202525.4525.4625.4325.4525.280.04%4,326
Dec 24, 202525.3925.4425.3825.4425.270.26%10,187
Dec 23, 202525.3325.3825.3325.3825.20-7,259
Dec 22, 202525.4125.4125.3625.3825.20-0.08%11,804
Dec 19, 202525.4225.4325.4025.4025.22-0.06%5,275
Dec 18, 202525.4325.4325.3925.4125.24-0.26%8,277
Dec 17, 202525.4625.4825.4625.4825.200.02%5,365
Dec 16, 202525.3925.4725.3925.4725.200.11%10,159
Dec 15, 202525.4125.4725.4125.4425.170.14%9,109
Dec 12, 202525.3825.4225.3825.4125.13-0.29%76,761
Dec 11, 202525.4925.5125.4725.4825.210.02%7,081
Dec 10, 202525.3825.5025.3825.4825.200.35%10,829
Dec 9, 202525.4225.4425.3625.3925.11-0.18%410,413
Dec 8, 202525.4425.4425.3825.4325.16-0.06%54,394
Dec 5, 202525.4925.4925.4325.4525.17-0.16%10,850
Dec 4, 202525.5425.5425.4825.4925.21-0.19%26,515
Dec 3, 202525.5325.5525.5225.5325.260.17%4,954
Dec 2, 202525.4725.5025.4625.4925.220.14%5,334
Dec 1, 202525.4725.4825.4525.4625.18-0.88%10,025
Nov 28, 202525.6925.6925.6425.6825.310.02%7,113
Nov 26, 202525.6325.6825.6225.6825.310.08%99,621
Nov 25, 202525.6325.6725.6225.6625.290.27%10,957
Nov 24, 202525.5825.5925.5425.5925.220.24%56,025
Nov 21, 202525.5125.5425.4925.5225.160.29%42,232
Nov 20, 202525.4025.4725.4025.4525.080.04%173,396
Nov 19, 202525.4925.4925.4125.4425.07-0.08%59,825
Nov 18, 202525.4825.4825.4425.4625.090.04%12,094
Nov 17, 202525.4025.5025.4025.4525.080.07%21,817
Nov 14, 202525.4425.4925.4225.4325.06-0.12%6,903
Nov 13, 202525.4625.5525.4525.4625.09-0.20%247,457
Nov 12, 202525.4925.5325.4925.5125.14-0.02%8,560
Nov 11, 202525.4925.5225.4725.5225.150.22%577,701
Nov 10, 202525.4825.4925.4425.4625.09-0.12%2,984,460
Nov 7, 202525.4725.5225.4725.4925.12-20,425
Nov 6, 202525.4725.5125.4725.4925.120.27%26,875
Nov 5, 202525.4425.4625.4025.4225.06-0.24%27,171
Nov 4, 202525.4825.5225.4825.4825.120.07%26,067
Nov 3, 202525.4625.4825.4625.4725.10-0.46%15,172
Oct 31, 202525.6125.6325.5625.5825.12-0.01%303,506
Oct 30, 202525.5725.6325.5725.5925.12-0.18%51,059
Oct 29, 202525.7525.7525.6225.6325.17-0.50%15,820
Oct 28, 202525.7525.7825.7125.7625.300.02%1,250,312
Oct 27, 202525.7025.7825.7025.7625.290.02%11,129
Oct 24, 202525.7525.7725.7025.7525.290.16%134,557
Oct 23, 202525.7225.7425.7025.7125.25-0.08%526,216
Oct 22, 202525.7025.7425.6925.7325.270.10%31,041
Oct 21, 202525.7225.7625.7025.7025.240.02%26,362
Oct 20, 202525.7425.7425.6225.7025.24-11,140
Oct 17, 202525.6325.7025.6325.7025.24-0.02%117,291
Oct 16, 202525.6025.7725.6025.7125.240.18%12,953
Oct 15, 202525.6325.6625.5925.6625.200.30%37,887
Oct 14, 202525.5625.6025.5325.5825.120.13%11,446
Oct 13, 202525.5425.5525.5125.5525.090.08%15,585