Skip to main content
State Street IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.20
+0.01 (0.02%)
Jun 26, 2026, 3:59 PM EDT - Market closed

PRIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.1625.2725.1625.2025.200.02%42,088
Jun 25, 202625.2925.3025.1925.2025.20-0.16%119,104
Jun 24, 202625.2125.2425.2125.2425.240.44%14,120
Jun 23, 202625.1325.1625.1225.1325.130.18%10,823
Jun 22, 202625.2025.2025.0725.0825.08-0.52%8,134
Jun 18, 202625.2425.2425.2125.2125.210.27%49,531
Jun 17, 202625.2225.2225.1125.1425.14-0.21%6,407
Jun 16, 202625.1525.2225.1225.1925.190.16%8,813
Jun 15, 202625.1325.2225.1125.1525.150.14%12,660
Jun 12, 202625.0625.1725.0625.1225.12-0.08%3,627
Jun 11, 202625.0325.1924.9825.1425.140.42%6,404
Jun 10, 202625.0225.0825.0225.0425.04-0.04%3,363
Jun 9, 202625.0725.0725.0025.0525.040.15%4,182
Jun 8, 202624.9725.0224.9625.0125.01-0.03%21,637
Jun 5, 202625.0425.0424.9825.0225.02-0.37%3,505
Jun 4, 202625.1825.1825.0725.1125.110.07%22,971
Jun 3, 202625.1225.1325.0425.0925.09-0.26%5,743
Jun 2, 202625.1525.1525.1225.1525.150.12%4,159
Jun 1, 202625.0925.1425.0425.1225.120.04%20,920
May 29, 202625.2925.2925.1725.2125.110.21%6,765
May 28, 202625.1125.2025.1125.1625.060.14%4,053
May 27, 202625.1625.1825.0825.1225.03-0.14%27,315
May 26, 202625.0725.1825.0725.1625.060.60%9,966
May 22, 202624.9925.0324.9425.0124.910.02%18,948
May 21, 202624.9925.0524.9025.0024.91-69,307
May 20, 202624.9725.0124.9125.0124.910.48%175,420
May 19, 202624.8924.9324.8424.8924.79-0.43%66,745
May 18, 202625.1025.1024.9925.0024.90-0.08%10,272
May 15, 202625.0025.0724.9525.0124.92-0.46%10,293
May 14, 202625.1425.2225.1225.1325.03-0.22%14,109
May 13, 202625.1625.1925.1025.1925.090.05%14,633
May 12, 202625.2025.2225.1325.1725.07-0.25%14,271
May 11, 202625.2825.3025.1725.2425.14-0.18%10,054
May 8, 202625.2925.3325.2425.2825.180.36%802,486
May 7, 202625.3125.3125.1725.1925.09-0.29%7,353
May 6, 202625.2725.3025.1725.2625.17-0.07%6,426
May 5, 202625.1225.2825.1225.2825.180.52%15,448
May 4, 202625.2025.2025.0325.1525.05-0.40%8,204
May 1, 202625.1325.2525.1225.2525.150.23%12,995
Apr 30, 202625.2225.3125.2025.2925.090.07%10,032
Apr 29, 202625.3025.3125.2625.2725.08-0.20%5,493
Apr 28, 202625.3525.3525.2725.3325.130.01%4,479
Apr 27, 202625.3125.4025.2725.3225.13-0.18%10,839
Apr 24, 202625.4025.4125.3725.3725.17-0.08%2,533
Apr 23, 202625.3725.3925.3725.3925.190.04%4,296
Apr 22, 202625.4525.4525.3425.3825.180.13%6,702
Apr 21, 202625.4425.4425.3125.3525.15-0.38%4,898
Apr 20, 202625.3925.4725.3525.4525.250.08%13,828
Apr 17, 202625.3925.4925.3725.4225.230.35%8,555
Apr 16, 202625.3025.4125.2725.3325.14-0.12%70,956
Apr 15, 202625.4225.4225.3125.3625.17-0.17%5,733
Apr 14, 202625.3925.4525.3225.4125.210.54%6,070
Apr 13, 202625.2825.3725.1125.2725.07-0.07%7,349
Apr 10, 202625.2625.3325.2625.2925.09-0.01%9,834
Apr 9, 202625.3425.3725.2325.2925.09-0.12%18,170
Apr 8, 202625.3525.4125.3025.3225.120.44%20,128
Apr 7, 202625.2125.3025.1325.2125.020.20%6,737
Apr 6, 202625.3025.3025.1425.1624.97-0.16%11,681
Apr 2, 202625.0625.2925.0625.2025.010.12%4,697
Apr 1, 202625.1025.1825.1025.1724.980.15%9,198
Mar 31, 202625.1525.2825.1525.2324.940.31%7,437
Mar 30, 202625.1925.1925.1025.1524.860.49%7,976
Mar 27, 202625.0525.0525.0225.0324.74-0.11%3,670
Mar 26, 202625.0925.1725.0325.0524.77-0.43%4,629
Mar 25, 202625.2025.2125.1525.1624.870.22%22,009
Mar 24, 202625.0825.1225.0825.1024.82-0.32%7,210
Mar 23, 202625.1325.1925.1025.1924.900.20%4,258
Mar 20, 202625.2025.2025.1325.1424.85-0.57%4,942
Mar 19, 202625.2325.3125.2125.2824.990.12%14,445
Mar 18, 202625.3425.3425.2525.2524.96-0.34%8,879
Mar 17, 202625.3625.3625.3325.3425.050.20%6,854
Mar 16, 202625.2725.3225.2625.2925.000.40%10,468
Mar 13, 202625.2625.3025.1525.1924.90-0.23%22,673
Mar 12, 202625.2125.2425.1525.2424.96-0.50%19,811
Mar 11, 202625.4325.4325.2125.3725.08-0.39%268,303
Mar 10, 202625.5325.5725.4725.4725.18-0.37%16,020
Mar 9, 202625.4525.6025.4525.5725.270.25%34,032
Mar 6, 202625.4425.5525.4325.5025.21-0.12%11,361
Mar 5, 202625.4825.5425.4825.5325.24-0.23%10,935
Mar 4, 202625.5925.6025.5725.5925.30-35,525
Mar 3, 202625.5025.6225.5025.5925.30-0.08%10,185
Mar 2, 202625.5925.6325.5825.6125.32-0.26%22,268
Feb 27, 202625.7925.7925.7425.7625.390.08%14,586
Feb 26, 202625.7025.7725.6225.7425.37-0.02%82,673
Feb 25, 202625.7125.7525.7125.7525.370.17%17,296
Feb 24, 202625.7525.7925.6325.7025.33-0.21%82,813
Feb 23, 202625.7225.7725.7225.7625.380.16%5,178
Feb 20, 202625.7225.7225.6825.7225.340.02%20,439
Feb 19, 202625.6925.7125.6825.7125.34-0.02%10,897
Feb 18, 202625.7125.7525.7125.7225.34-0.08%32,383
Feb 17, 202625.7225.7425.7225.7425.360.16%17,337
Feb 13, 202625.7125.7325.6925.7025.320.33%8,201
Feb 12, 202625.6025.6525.6025.6125.240.27%37,162
Feb 11, 202625.5425.5825.5025.5425.17-0.21%101,347
Feb 10, 202625.6025.6125.5825.6025.220.37%12,465
Feb 9, 202625.4925.5225.4925.5025.130.08%5,904
Feb 6, 202625.5225.5225.4725.4825.11-0.31%6,949,352
Feb 5, 202625.4525.6825.4525.5625.190.61%263,029
Feb 4, 202625.4125.4625.3925.4125.040.08%11,632
Feb 3, 202625.3925.4025.3525.3925.02-0.10%14,103