SPDR SSgA IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.17
-0.06 (-0.22%)
Aug 14, 2025, 10:52 AM EDT - Market open
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.18 | 25.23 | 25.18 | 25.23 | 25.23 | 0.36% | 16,748 |
| Aug 12, 2025 | 25.13 | 25.14 | 25.11 | 25.14 | 25.14 | -0.04% | 16,172 |
| Aug 11, 2025 | 25.14 | 25.15 | 25.12 | 25.15 | 25.15 | 0.16% | 12,996 |
| Aug 8, 2025 | 25.16 | 25.16 | 25.10 | 25.11 | 25.11 | -0.24% | 14,059 |
| Aug 7, 2025 | 25.21 | 25.21 | 25.15 | 25.17 | 25.17 | 0.02% | 8,596 |
| Aug 6, 2025 | 25.16 | 25.19 | 25.15 | 25.16 | 25.16 | -0.10% | 15,064 |
| Aug 5, 2025 | 25.17 | 25.20 | 25.17 | 25.19 | 25.19 | 0.02% | 25,898 |
| Aug 4, 2025 | 25.20 | 25.20 | 25.15 | 25.18 | 25.18 | 0.10% | 1,683,503 |
| Aug 1, 2025 | 25.12 | 25.17 | 25.10 | 25.16 | 25.16 | 0.30% | 22,211 |
| Jul 31, 2025 | 25.12 | 25.13 | 25.07 | 25.08 | 24.97 | 0.06% | 17,197 |
| Jul 30, 2025 | 25.09 | 25.13 | 25.05 | 25.06 | 24.96 | -0.24% | 17,668 |
| Jul 29, 2025 | 25.07 | 25.13 | 25.07 | 25.13 | 25.02 | 0.50% | 26,120 |
| Jul 28, 2025 | 25.05 | 25.05 | 25.00 | 25.00 | 24.89 | -0.32% | 25,103 |
| Jul 25, 2025 | 25.01 | 25.09 | 24.97 | 25.08 | 24.97 | 0.28% | 21,336 |
| Jul 24, 2025 | 24.96 | 25.02 | 24.96 | 25.01 | 24.90 | -0.18% | 20,744 |
| Jul 23, 2025 | 25.03 | 25.06 | 24.99 | 25.06 | 24.95 | -0.06% | 676,568 |
| Jul 22, 2025 | 24.99 | 25.07 | 24.99 | 25.07 | 24.96 | 0.24% | 15,388 |
| Jul 21, 2025 | 25.05 | 25.09 | 24.98 | 25.01 | 24.90 | 0.24% | 1,379,225 |
| Jul 18, 2025 | 24.93 | 24.99 | 24.92 | 24.95 | 24.84 | 0.24% | 12,141 |
| Jul 17, 2025 | 24.94 | 24.96 | 24.86 | 24.89 | 24.78 | 0.12% | 26,529 |
| Jul 16, 2025 | 24.91 | 24.94 | 24.85 | 24.86 | 24.75 | - | 14,979 |
| Jul 15, 2025 | 24.90 | 24.90 | 24.84 | 24.86 | 24.75 | -0.04% | 14,743 |
| Jul 14, 2025 | 24.93 | 24.94 | 24.87 | 24.87 | 24.76 | -0.15% | 25,020 |
| Jul 11, 2025 | 24.90 | 24.96 | 24.89 | 24.91 | 24.80 | -0.37% | 13,499 |
| Jul 10, 2025 | 25.00 | 25.04 | 24.95 | 25.00 | 24.89 | 0.12% | 20,835 |
| Jul 9, 2025 | 24.97 | 25.00 | 24.90 | 24.97 | 24.86 | 0.27% | 167,359 |
| Jul 8, 2025 | 24.90 | 24.93 | 24.86 | 24.90 | 24.80 | -0.03% | 474,172 |
| Jul 7, 2025 | 25.14 | 25.14 | 24.89 | 24.91 | 24.80 | -0.46% | 2,299,103 |
| Jul 3, 2025 | 25.03 | 25.06 | 25.01 | 25.03 | 24.92 | -0.14% | 8,760 |
| Jul 2, 2025 | 25.04 | 25.10 | 25.03 | 25.06 | 24.95 | -0.04% | 100,309 |
| Jul 1, 2025 | 25.08 | 25.10 | 25.04 | 25.07 | 24.97 | -0.48% | 12,053 |
| Jun 30, 2025 | 25.20 | 25.22 | 25.12 | 25.19 | 24.98 | 0.40% | 7,133 |
| Jun 27, 2025 | 25.14 | 25.17 | 25.08 | 25.09 | 24.88 | -0.06% | 9,084 |
| Jun 26, 2025 | 25.11 | 25.18 | 25.10 | 25.11 | 24.90 | 0.16% | 22,580 |
| Jun 25, 2025 | 25.10 | 25.10 | 25.04 | 25.07 | 24.86 | -0.16% | 6,128 |
| Jun 24, 2025 | 25.02 | 25.13 | 25.01 | 25.11 | 24.90 | 0.43% | 1,003,080 |
| Jun 23, 2025 | 24.96 | 25.03 | 24.96 | 25.00 | 24.79 | 0.13% | 60,730 |
| Jun 20, 2025 | 24.89 | 24.97 | 24.83 | 24.97 | 24.76 | 0.20% | 2,336 |
| Jun 18, 2025 | 24.91 | 24.99 | 24.85 | 24.92 | 24.71 | 0.09% | 96,476 |
| Jun 17, 2025 | 24.87 | 24.90 | 24.84 | 24.90 | 24.69 | 0.19% | 2,705 |
| Jun 16, 2025 | 24.87 | 24.91 | 24.82 | 24.85 | 24.64 | -0.02% | 375,739 |
| Jun 13, 2025 | 24.93 | 25.02 | 24.85 | 24.86 | 24.65 | -0.31% | 104,957 |
| Jun 12, 2025 | 24.89 | 24.94 | 24.87 | 24.93 | 24.72 | 0.39% | 2,464 |
| Jun 11, 2025 | 24.78 | 24.86 | 24.78 | 24.84 | 24.63 | 0.30% | 3,396 |
| Jun 10, 2025 | 24.74 | 24.78 | 24.72 | 24.76 | 24.55 | 0.25% | 1,747 |
| Jun 9, 2025 | 24.73 | 24.73 | 24.69 | 24.70 | 24.49 | - | 43,383 |
| Jun 6, 2025 | 24.80 | 24.80 | 24.68 | 24.70 | 24.49 | -0.55% | 5,264 |
| Jun 5, 2025 | 24.90 | 24.90 | 24.84 | 24.84 | 24.63 | -0.09% | 1,165 |
| Jun 4, 2025 | 24.77 | 24.88 | 24.77 | 24.86 | 24.65 | 0.43% | 52,662 |
| Jun 3, 2025 | 24.74 | 24.78 | 24.68 | 24.75 | 24.55 | -0.07% | 13,237 |