NYSE Arca · PRIV · ETF
State Street IG Public & Private Credit ETF (PRIV) ETF price history
Every NYSE Arca trading session of State Street IG Public & Private Credit ETF from Feb 27, 2025 to Sep 28, 2026: 398 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PRIV adjusted close, 2025 to 2026
- $25.29
- All time high, 2026
- $25.32
- 52 week high, $24.03 low
- 398
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
PRIV key facts
- State Street IG Public & Private Credit ETF (PRIV) closed at $24.07 on Sep 28, 2026 on NYSE Arca.
- PRIV's all time high close is $25.29, set on Feb 27, 2026; its all time low close is $23.12 on Apr 11, 2025.
- PRIV's 52 week range is $24.03 to $25.32.
- PRIV returned -1.7% over the year to Sep 28, 2026.
- Since Feb 27, 2025 PRIV returned +2%, +1.2% a year compounded.
- PRIV's deepest drawdown was -4.8% from Feb 27, 2026 to Sep 28, 2026.
- DataCedar holds 398 daily sessions of PRIV history from Feb 27, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PRIV price chart, 2025 to 2026
PRIV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -4.1% |
| 6 months | -2.3% |
| Year to date | -3.4% |
| 1 year | -1.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 27, 2025 | +1.9% |
| Compound annual growth, 1.6 years | +1.2% |
PRIV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.29 on Feb 27, 2026
- All time low close
- $23.12 on Apr 11, 2025
- 52 week high
- $25.32 on Feb 27, 2026
- 52 week low
- $24.03 on Sep 28, 2026
- Deepest drawdown
- -4.8% from Feb 27, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +0.7% on Aug 1, 2025
- Worst single session
- -1.3% on Apr 7, 2025
- Volatility, 1 year annualised
- 3.8%
- Sessions closing higher, 1 year
- 50%
PRIV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 27, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.85 | $25.32 | $24.03 | $24.07 | -3.2% | 29M | 185 |
| 2025 | $23.66 | $24.94 | $22.92 | $24.86 | n/a | 22.7M | 213 |
PRIV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.07 | -2.6% |
| August 2026 | $24.71 | +0.1% |
| July 2026 | $24.67 | -1.6% |
| June 2026 | $25.08 | +0.2% |
| May 2026 | $25.02 | +0.1% |
| April 2026 | $25.00 | +0.6% |
| March 2026 | $24.85 | -1.8% |
| February 2026 | $25.29 | +1.5% |
| January 2026 | $24.92 | +0.2% |
| December 2025 | $24.86 | -0.3% |
| November 2025 | $24.93 | +0.8% |
| October 2025 | $24.74 | +0.7% |
About the PRIV data
Daily bars. 398 sessions from Feb 27, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PRIV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- PRAY FIS Christian Stock Fund
- PREF Principal Spectrum Preferred Securities Active ETF
- PRF Invesco RAFI US 1000 ETF
- PRFD PIMCO Preferred and Capital Securities Active Exchange-Traded Fund
- PRIZ Zacks Preferred Income ETF
- PRSD State Street Short Duration IG Public & Private Credit ETF
- PRTO RCN Pareto Strategic Allocation ETF
- PRXG Praxis Impact Large Cap Growth ETF
Common questions
PRIV share price history
