Skip to main content
State Street IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.35
+0.03 (0.11%)
At close: Apr 28, 2026, 3:43 PM
25.25
-0.10 (-0.39%)
After-hours: Apr 28, 2026, 7:51 PM EDT

PRIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3525.3525.2725.3325.330.01%4,478
Apr 27, 202625.3125.4025.2725.3225.32-0.19%10,839
Apr 24, 202625.4025.4125.3725.3725.37-0.08%2,532
Apr 23, 202625.3725.3925.3725.3925.390.04%4,296
Apr 22, 202625.4525.4525.3425.3825.380.13%6,702
Apr 21, 202625.4425.4425.3125.3525.35-0.39%4,898
Apr 20, 202625.3925.4725.3525.4525.440.09%13,828
Apr 17, 202625.3925.4925.3725.4225.420.35%8,555
Apr 16, 202625.3025.4125.2725.3325.33-0.11%70,956
Apr 15, 202625.4225.4225.3125.3625.36-0.17%5,733
Apr 14, 202625.3925.4525.3225.4125.410.53%6,070
Apr 13, 202625.2825.3725.1125.2725.27-0.07%7,349
Apr 10, 202625.2625.3325.2625.2925.29-0.01%9,834
Apr 9, 202625.3425.3725.2325.2925.29-0.12%18,170
Apr 8, 202625.3525.4125.3025.3225.320.44%20,128
Apr 7, 202625.2125.3025.1325.2125.210.20%6,737
Apr 6, 202625.3025.3025.1425.1625.16-0.16%11,680
Apr 2, 202625.0625.2925.0625.2025.200.12%4,697
Apr 1, 202625.1025.1825.1025.1725.17-0.22%9,198
Mar 31, 202625.1525.2825.1525.2325.130.31%7,437
Mar 30, 202625.1925.1925.1025.1525.050.49%7,976
Mar 27, 202625.0525.0525.0225.0324.93-0.11%3,670
Mar 26, 202625.0925.1725.0325.0524.96-0.43%4,629
Mar 25, 202625.2025.2125.1525.1625.070.22%22,009
Mar 24, 202625.0825.1225.0825.1025.01-0.32%7,210
Mar 23, 202625.1325.1925.1025.1925.090.20%4,258
Mar 20, 202625.2025.2025.1325.1425.04-0.57%4,942
Mar 19, 202625.2325.3125.2125.2825.190.12%14,445
Mar 18, 202625.3425.3425.2525.2525.16-0.34%8,879
Mar 17, 202625.3625.3625.3325.3425.240.20%6,854
Mar 16, 202625.2725.3225.2625.2925.190.40%10,468
Mar 13, 202625.2625.3025.1525.1925.09-0.23%22,673
Mar 12, 202625.2125.2425.1525.2425.15-0.50%19,811
Mar 11, 202625.4325.4325.2125.3725.28-0.39%268,303
Mar 10, 202625.5325.5725.4725.4725.38-0.37%16,020
Mar 9, 202625.4525.6025.4525.5725.470.25%34,032
Mar 6, 202625.4425.5525.4325.5025.41-0.12%11,361
Mar 5, 202625.4825.5425.4825.5325.44-0.23%10,935
Mar 4, 202625.5925.6025.5725.5925.50-35,525
Mar 3, 202625.5025.6225.5025.5925.50-0.08%10,185
Mar 2, 202625.5925.6325.5825.6125.52-0.58%22,268
Feb 27, 202625.7925.7925.7425.7625.580.08%14,586
Feb 26, 202625.7025.7725.6225.7425.56-0.02%82,673
Feb 25, 202625.7125.7525.7125.7525.570.18%17,296
Feb 24, 202625.7525.7925.6325.7025.52-0.21%82,813
Feb 23, 202625.7225.7725.7225.7625.580.16%5,178
Feb 20, 202625.7225.7225.6825.7225.540.02%20,439
Feb 19, 202625.6925.7125.6825.7125.53-0.02%10,897
Feb 18, 202625.7125.7525.7125.7225.54-0.08%32,383
Feb 17, 202625.7225.7425.7225.7425.560.16%17,337
Feb 13, 202625.7125.7325.6925.7025.520.33%8,201
Feb 12, 202625.6025.6525.6025.6125.440.27%37,162
Feb 11, 202625.5425.5825.5025.5425.37-0.21%101,347
Feb 10, 202625.6025.6125.5825.6025.420.37%12,465
Feb 9, 202625.4925.5225.4925.5025.320.08%5,904
Feb 6, 202625.5225.5225.4725.4825.30-0.31%6,949,352
Feb 5, 202625.4525.6825.4525.5625.380.61%263,029
Feb 4, 202625.4125.4625.3925.4125.230.08%11,632
Feb 3, 202625.3925.4025.3525.3925.21-0.10%14,103
Feb 2, 202625.3825.4225.3525.4125.24-0.26%15,758,265
Jan 30, 202625.4725.5325.4725.4825.21-12,702
Jan 29, 202625.4525.4925.4425.4825.210.06%3,357
Jan 28, 202625.4625.4725.4325.4625.19-0.02%6,376
Jan 27, 202625.5125.5125.4625.4725.20-0.04%8,344
Jan 26, 202625.4425.5125.4425.4825.210.14%6,643
Jan 23, 202625.4425.4525.3825.4425.170.08%9,240
Jan 22, 202625.4225.4325.4125.4225.15-0.02%4,125
Jan 21, 202625.3825.4325.3825.4325.160.30%10,164
Jan 20, 202625.4025.4025.3525.3525.08-0.35%15,154
Jan 16, 202625.4725.4925.4325.4425.17-0.18%10,235
Jan 15, 202625.5125.5125.4825.4925.22-0.08%4,787
Jan 14, 202625.4925.5225.4825.5125.240.13%6,639
Jan 13, 202625.4425.4825.4425.4725.200.04%7,466
Jan 12, 202625.4725.4725.4425.4625.19-0.04%8,036
Jan 9, 202625.4625.4825.4625.4725.200.04%43,579
Jan 8, 202625.4625.4825.4325.4625.19-0.10%36,085
Jan 7, 202625.4825.5025.4525.4925.220.14%315,926
Jan 6, 202625.4425.4525.4025.4525.180.06%9,373
Jan 5, 202625.4325.4425.3925.4425.170.20%9,443
Jan 2, 202625.4125.4125.3725.3925.12-0.12%35,879
Dec 31, 202525.4325.4625.4125.4225.15-0.19%3,569
Dec 30, 202525.4525.4825.4525.4625.19-0.05%4,602
Dec 29, 202525.4725.4825.4525.4825.210.10%3,903
Dec 26, 202525.4525.4625.4325.4525.180.04%4,326
Dec 24, 202525.3925.4425.3825.4425.170.26%10,187
Dec 23, 202525.3325.3825.3325.3825.11-7,259
Dec 22, 202525.4125.4125.3625.3825.11-0.08%11,804
Dec 19, 202525.4225.4325.4025.4025.13-0.06%5,275
Dec 18, 202525.4325.4325.3925.4125.14-0.26%8,277
Dec 17, 202525.4625.4825.4625.4825.110.02%5,365
Dec 16, 202525.3925.4725.3925.4725.100.11%10,159
Dec 15, 202525.4125.4725.4125.4425.080.14%9,109
Dec 12, 202525.3825.4225.3825.4125.04-0.29%76,761
Dec 11, 202525.4925.5125.4725.4825.120.02%7,081
Dec 10, 202525.3825.5025.3825.4825.110.35%10,829
Dec 9, 202525.4225.4425.3625.3925.02-0.18%410,413
Dec 8, 202525.4425.4425.3825.4325.07-0.06%54,394
Dec 5, 202525.4925.4925.4325.4525.08-0.16%10,850
Dec 4, 202525.5425.5425.4825.4925.12-0.19%26,515
Dec 3, 202525.5325.5525.5225.5325.170.17%4,954