SPDR SSGA IG Public & Pri... (PRIV)
24.68
0.07 (0.30%)
At close: Apr 15, 2025, 2:37 PM
24.66
-0.07%
After-hours: Apr 15, 2025, 04:06 PM EDT
SPDR SSGA IG Public & Private Credit ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 24.59 | 24.59 | 24.63 | 24.63 | 24.56 | 24.56 | 24.61 | 24.61 | 0.61% | 12,018 |
| Apr 11, 2025 | 24.29 | 24.29 | 24.48 | 24.48 | 24.25 | 24.25 | 24.46 | 24.46 | -0.20% | 7,000 |
| Apr 10, 2025 | 24.67 | 24.67 | 24.82 | 24.82 | 24.50 | 24.50 | 24.51 | 24.51 | -0.93% | 19,600 |
| Apr 9, 2025 | 24.50 | 24.50 | 24.74 | 24.74 | 24.40 | 24.40 | 24.74 | 24.74 | 0.41% | 19,200 |
| Apr 8, 2025 | 24.78 | 24.78 | 24.87 | 24.87 | 24.64 | 24.64 | 24.64 | 24.64 | -0.73% | 28,500 |
| Apr 7, 2025 | 25.01 | 25.01 | 25.09 | 25.09 | 24.82 | 24.82 | 24.82 | 24.82 | -1.31% | 32,100 |
| Apr 4, 2025 | 25.23 | 25.23 | 25.31 | 25.31 | 25.13 | 25.13 | 25.15 | 25.15 | 0.00% | 36,800 |
| Apr 3, 2025 | 25.14 | 25.14 | 25.22 | 25.22 | 25.08 | 25.08 | 25.15 | 25.15 | 0.48% | 23,200 |
| Apr 2, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | 24.99 | 25.03 | 25.03 | -0.08% | 12,100 |
| Apr 1, 2025 | 25.03 | 25.03 | 25.08 | 25.08 | 25.01 | 25.01 | 25.05 | 25.05 | 0.00% | 5,600 |
| Mar 31, 2025 | 25.09 | 25.00 | 25.09 | 25.00 | 25.01 | 24.92 | 25.05 | 24.96 | 0.16% | 13,000 |
| Mar 28, 2025 | 24.96 | 24.87 | 25.01 | 24.92 | 24.96 | 24.87 | 25.01 | 24.92 | 0.60% | 2,100 |
| Mar 27, 2025 | 24.92 | 24.84 | 24.92 | 24.84 | 24.86 | 24.78 | 24.86 | 24.78 | -0.24% | 9,300 |
| Mar 26, 2025 | 24.96 | 24.87 | 24.96 | 24.87 | 24.89 | 24.80 | 24.92 | 24.83 | -0.12% | 2,900 |
| Mar 25, 2025 | 24.95 | 24.86 | 24.97 | 24.88 | 24.95 | 24.86 | 24.95 | 24.86 | -0.08% | 8,900 |
| Mar 24, 2025 | 25.00 | 24.91 | 25.00 | 24.91 | 24.94 | 24.85 | 24.97 | 24.88 | -0.32% | 10,000 |
| Mar 21, 2025 | 25.09 | 25.00 | 25.10 | 25.01 | 25.05 | 24.96 | 25.05 | 24.96 | -0.04% | 91,200 |
| Mar 20, 2025 | 25.15 | 25.06 | 25.15 | 25.06 | 25.05 | 24.96 | 25.06 | 24.97 | 0.12% | 12,100 |
| Mar 19, 2025 | 24.98 | 24.90 | 25.04 | 24.96 | 24.96 | 24.88 | 25.03 | 24.95 | 0.16% | 172,000 |
| Mar 18, 2025 | 24.96 | 24.87 | 25.00 | 24.91 | 24.94 | 24.85 | 24.99 | 24.90 | 0.12% | 4,800 |
| Mar 17, 2025 | 25.01 | 24.92 | 25.01 | 24.92 | 24.92 | 24.83 | 24.96 | 24.87 | 0.08% | 38,500 |
| Mar 14, 2025 | 24.91 | 24.83 | 24.95 | 24.87 | 24.91 | 24.83 | 24.94 | 24.86 | -0.04% | 6,000 |
| Mar 13, 2025 | 24.88 | 24.79 | 24.96 | 24.87 | 24.84 | 24.75 | 24.95 | 24.86 | 0.04% | 6,800 |
| Mar 12, 2025 | 24.99 | 24.90 | 25.02 | 24.93 | 24.91 | 24.82 | 24.94 | 24.85 | -0.20% | 26,600 |
| Mar 11, 2025 | 25.08 | 24.99 | 25.08 | 24.99 | 24.99 | 24.90 | 24.99 | 24.90 | -0.36% | 17,500 |
| Mar 10, 2025 | 25.08 | 24.99 | 25.10 | 25.01 | 25.05 | 24.96 | 25.08 | 24.99 | 0.40% | 38,800 |
| Mar 7, 2025 | 25.10 | 25.01 | 25.10 | 25.01 | 24.98 | 24.89 | 24.98 | 24.89 | -0.12% | 31,100 |
| Mar 6, 2025 | 25.08 | 24.99 | 25.08 | 24.99 | 24.96 | 24.87 | 25.01 | 24.92 | -0.16% | 35,500 |
| Mar 5, 2025 | 25.17 | 25.08 | 25.17 | 25.08 | 25.01 | 24.92 | 25.05 | 24.96 | -0.36% | 103,000 |
| Mar 4, 2025 | 25.27 | 25.18 | 25.27 | 25.18 | 25.13 | 25.04 | 25.14 | 25.05 | -0.08% | 42,000 |
| Mar 3, 2025 | 25.14 | 25.05 | 25.16 | 25.07 | 25.08 | 24.99 | 25.16 | 25.07 | 0.28% | 221,100 |
| Feb 28, 2025 | 25.17 | 25.08 | 25.17 | 25.08 | 25.05 | 24.96 | 25.09 | 25.00 | 0.04% | 318,000 |
| Feb 27, 2025 | 25.12 | 25.04 | 25.25 | 25.17 | 25.01 | 24.93 | 25.08 | 25.00 | n/a | 350,000 |