SPDR SSgA IG Public & Private Credit ETF (PRIV)
NYSEARCA: PRIV · Real-Time Price · USD
25.45
-0.04 (-0.16%)
Dec 5, 2025, 3:59 PM EST - Market closed
PRIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.49 | 25.49 | 25.43 | 25.45 | 25.45 | -0.16% | 10,850 |
| Dec 4, 2025 | 25.54 | 25.54 | 25.48 | 25.49 | 25.49 | -0.19% | 26,515 |
| Dec 3, 2025 | 25.53 | 25.55 | 25.52 | 25.53 | 25.53 | 0.17% | 4,954 |
| Dec 2, 2025 | 25.47 | 25.50 | 25.46 | 25.49 | 25.49 | 0.14% | 5,334 |
| Dec 1, 2025 | 25.47 | 25.48 | 25.45 | 25.46 | 25.46 | -0.88% | 10,025 |
| Nov 28, 2025 | 25.69 | 25.69 | 25.64 | 25.68 | 25.58 | 0.02% | 7,113 |
| Nov 26, 2025 | 25.63 | 25.68 | 25.62 | 25.68 | 25.58 | 0.08% | 99,621 |
| Nov 25, 2025 | 25.63 | 25.67 | 25.62 | 25.66 | 25.56 | 0.27% | 10,957 |
| Nov 24, 2025 | 25.58 | 25.59 | 25.54 | 25.59 | 25.49 | 0.24% | 56,025 |
| Nov 21, 2025 | 25.51 | 25.54 | 25.49 | 25.52 | 25.43 | 0.29% | 42,232 |
| Nov 20, 2025 | 25.40 | 25.47 | 25.40 | 25.45 | 25.35 | 0.04% | 173,396 |
| Nov 19, 2025 | 25.49 | 25.49 | 25.41 | 25.44 | 25.34 | -0.08% | 59,825 |
| Nov 18, 2025 | 25.48 | 25.48 | 25.44 | 25.46 | 25.36 | 0.04% | 12,094 |
| Nov 17, 2025 | 25.40 | 25.50 | 25.40 | 25.45 | 25.35 | 0.07% | 21,817 |
| Nov 14, 2025 | 25.44 | 25.49 | 25.42 | 25.43 | 25.33 | -0.12% | 6,903 |
| Nov 13, 2025 | 25.46 | 25.55 | 25.45 | 25.46 | 25.36 | -0.20% | 247,457 |
| Nov 12, 2025 | 25.49 | 25.53 | 25.49 | 25.51 | 25.41 | -0.02% | 8,560 |
| Nov 11, 2025 | 25.49 | 25.52 | 25.47 | 25.52 | 25.42 | 0.22% | 577,701 |
| Nov 10, 2025 | 25.48 | 25.49 | 25.44 | 25.46 | 25.36 | -0.12% | 2,984,460 |
| Nov 7, 2025 | 25.47 | 25.52 | 25.47 | 25.49 | 25.39 | - | 20,425 |
| Nov 6, 2025 | 25.47 | 25.51 | 25.47 | 25.49 | 25.39 | 0.27% | 26,875 |
| Nov 5, 2025 | 25.44 | 25.46 | 25.40 | 25.42 | 25.33 | -0.24% | 27,171 |
| Nov 4, 2025 | 25.48 | 25.52 | 25.48 | 25.48 | 25.39 | 0.07% | 26,067 |
| Nov 3, 2025 | 25.46 | 25.48 | 25.46 | 25.47 | 25.37 | -0.46% | 15,172 |
| Oct 31, 2025 | 25.61 | 25.63 | 25.56 | 25.58 | 25.39 | -0.01% | 303,506 |
| Oct 30, 2025 | 25.57 | 25.63 | 25.57 | 25.59 | 25.40 | -0.18% | 51,059 |
| Oct 29, 2025 | 25.75 | 25.75 | 25.62 | 25.63 | 25.44 | -0.50% | 15,820 |
| Oct 28, 2025 | 25.75 | 25.78 | 25.71 | 25.76 | 25.57 | 0.02% | 1,250,312 |
| Oct 27, 2025 | 25.70 | 25.78 | 25.70 | 25.76 | 25.56 | 0.02% | 11,129 |
| Oct 24, 2025 | 25.75 | 25.77 | 25.70 | 25.75 | 25.56 | 0.16% | 134,557 |
| Oct 23, 2025 | 25.72 | 25.74 | 25.70 | 25.71 | 25.52 | -0.08% | 526,216 |
| Oct 22, 2025 | 25.70 | 25.74 | 25.69 | 25.73 | 25.54 | 0.10% | 31,041 |
| Oct 21, 2025 | 25.72 | 25.76 | 25.70 | 25.70 | 25.51 | 0.02% | 26,362 |
| Oct 20, 2025 | 25.74 | 25.74 | 25.62 | 25.70 | 25.51 | - | 11,140 |
| Oct 17, 2025 | 25.63 | 25.70 | 25.63 | 25.70 | 25.51 | -0.02% | 117,291 |
| Oct 16, 2025 | 25.60 | 25.77 | 25.60 | 25.71 | 25.51 | 0.18% | 12,953 |
| Oct 15, 2025 | 25.63 | 25.66 | 25.59 | 25.66 | 25.47 | 0.30% | 37,887 |
| Oct 14, 2025 | 25.56 | 25.60 | 25.53 | 25.58 | 25.39 | 0.13% | 11,446 |
| Oct 13, 2025 | 25.54 | 25.55 | 25.51 | 25.55 | 25.36 | 0.08% | 15,585 |
| Oct 10, 2025 | 25.57 | 25.57 | 25.45 | 25.53 | 25.34 | 0.27% | 36,816 |
| Oct 9, 2025 | 25.45 | 25.47 | 25.43 | 25.46 | 25.27 | -0.10% | 14,393 |
| Oct 8, 2025 | 25.50 | 25.52 | 25.47 | 25.49 | 25.30 | -0.02% | 20,895 |
| Oct 7, 2025 | 25.46 | 25.51 | 25.44 | 25.49 | 25.30 | 0.12% | 16,644 |
| Oct 6, 2025 | 25.47 | 25.50 | 25.43 | 25.46 | 25.27 | -0.14% | 23,831 |
| Oct 3, 2025 | 25.51 | 25.54 | 25.47 | 25.50 | 25.31 | -0.01% | 33,648 |
| Oct 2, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.31 | 0.26% | 13,395 |
| Oct 1, 2025 | 25.48 | 25.48 | 25.39 | 25.43 | 25.24 | -0.31% | 25,894 |
| Sep 30, 2025 | 25.51 | 25.53 | 25.49 | 25.51 | 25.23 | - | 68,869 |
| Sep 29, 2025 | 25.47 | 25.51 | 25.47 | 25.51 | 25.23 | 0.39% | 45,919 |
| Sep 26, 2025 | 25.41 | 25.43 | 25.37 | 25.41 | 25.13 | 0.08% | 37,905 |