Skip to main content
SPDR SSgA IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.09
-0.02 (-0.06%)
Jun 27, 2025, 3:55 PM EDT - Market closed

PRIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.1425.1725.0825.0925.09-0.06%9,084
Jun 26, 202525.1125.1825.1025.1125.110.16%22,580
Jun 25, 202525.1025.1025.0425.0725.07-0.16%6,128
Jun 24, 202525.0225.1325.0125.1125.110.43%1,003,080
Jun 23, 202524.9625.0324.9625.0025.000.13%60,730
Jun 20, 202524.8924.9724.8324.9724.970.20%2,336
Jun 18, 202524.9124.9924.8524.9224.920.09%96,476
Jun 17, 202524.8724.9024.8424.9024.900.19%2,705
Jun 16, 202524.8724.9124.8224.8524.85-0.02%375,739
Jun 13, 202524.9325.0224.8524.8624.86-0.31%104,957
Jun 12, 202524.8924.9424.8724.9324.930.39%2,464
Jun 11, 202524.7824.8624.7824.8424.840.30%3,396
Jun 10, 202524.7424.7824.7224.7624.760.25%1,747
Jun 9, 202524.7324.7324.6924.7024.70-43,383
Jun 6, 202524.8024.8024.6824.7024.70-0.55%5,264
Jun 5, 202524.9024.9024.8424.8424.84-0.09%1,165
Jun 4, 202524.7724.8824.7724.8624.860.43%52,662
Jun 3, 202524.7424.7824.6824.7524.75-0.07%13,237
Jun 2, 202524.7924.7924.7024.7724.77-0.39%9,104
May 30, 202524.8324.9124.7924.8724.780.21%9,012
May 29, 202524.7424.8524.7424.8224.730.51%28,073
May 28, 202524.7124.7824.6724.6924.61-0.14%8,301
May 27, 202524.6924.7324.6524.7324.640.51%5,612
May 23, 202524.6024.6224.5824.6024.520.12%3,299
May 22, 202524.5024.5824.5024.5724.490.02%66,565
May 21, 202524.6724.6724.5524.5724.48-0.53%16,917
May 20, 202524.6924.7624.6724.7024.61-0.16%12,952
May 19, 202524.6224.7424.6224.7424.650.04%7,654
May 16, 202524.8124.8124.7324.7324.640.26%2,886
May 15, 202524.6724.6924.6224.6624.580.26%33,851
May 14, 202524.6324.7424.5924.6024.51-0.24%13,278
May 13, 202524.6924.7124.6424.6624.57-0.16%15,884
May 12, 202524.6724.7824.6724.7024.61-0.08%9,220
May 9, 202524.7224.8024.7124.7224.63-0.15%6,877
May 8, 202524.8424.8624.7524.7524.67-0.32%12,051
May 7, 202524.8124.8824.8124.8324.750.26%10,599
May 6, 202524.7224.7724.7024.7724.680.02%15,671
May 5, 202524.7524.8424.7224.7624.68-0.02%38,112
May 2, 202524.8024.8124.7524.7724.68-0.36%8,953
May 1, 202524.9324.9324.8524.8624.77-0.74%7,219
Apr 30, 202524.9925.0524.9725.0424.860.10%10,249
Apr 29, 202524.9825.0424.9825.0224.840.25%8,300
Apr 28, 202524.8824.9724.8824.9524.770.21%9,445
Apr 25, 202524.8724.9124.8524.9024.720.38%13,031
Apr 24, 202524.7624.8124.7624.8124.630.61%14,535
Apr 23, 202524.7724.7724.6624.6624.480.04%34,485
Apr 22, 202524.6724.7024.6524.6524.470.15%3,462
Apr 21, 202524.7524.7524.6124.6124.43-0.60%3,930
Apr 17, 202524.7524.8024.7524.7624.58-3,208
Apr 16, 202524.6624.7524.6624.7524.580.38%4,069