State Street IG Public & Private ABS ETF (PRAB)
NYSEARCA: PRAB · Real-Time Price · USD
24.99
-0.01 (-0.04%)
May 15, 2026, 4:00 PM EDT - Market closed
PRAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.04% | 2 |
| May 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2 |
| May 13, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 25.00 | - | 322 |
| May 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.06% | 22 |
| May 11, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.02% | 7 |
| May 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.04% | 18 |
| May 7, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.04% | 4 |
| May 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.08% | 3 |
| May 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 3 |
| May 4, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.04% | 12 |
| May 1, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.36% | 3 |
| Apr 30, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | 0.04% | 2 |
| Apr 29, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.97 | -0.10% | 102 |
| Apr 28, 2026 | 25.08 | 25.10 | 25.08 | 25.10 | 25.00 | -0.02% | 307 |
| Apr 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.02% | 13 |
| Apr 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 0.06% | 2 |
| Apr 23, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.98 | 0.02% | 75 |
| Apr 22, 2026 | 25.08 | 25.08 | 25.06 | 25.08 | 24.98 | -0.02% | 603 |
| Apr 21, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.98 | -0.08% | 202 |
| Apr 20, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 25.00 | 0.04% | 202 |
| Apr 17, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.99 | 0.14% | 2 |
| Apr 16, 2026 | 25.05 | 25.06 | 25.00 | 25.06 | 24.96 | - | 402 |
| Apr 15, 2026 | 25.05 | 25.06 | 25.04 | 25.06 | 24.96 | -0.02% | 200 |
| Apr 14, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | 0.06% | 100 |
| Apr 13, 2026 | 25.03 | 25.05 | 25.03 | 25.05 | 24.95 | 0.06% | 302 |
| Apr 10, 2026 | 25.04 | 25.04 | 25.03 | 25.03 | 24.93 | - | 304 |
| Apr 9, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | - | 100 |
| Apr 8, 2026 | 25.03 | 25.10 | 25.02 | 25.03 | 24.93 | 0.04% | 4,892 |
| Apr 7, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.92 | - | 1 |
| Apr 6, 2026 | 25.01 | 25.02 | 25.01 | 25.02 | 24.92 | - | 202 |
| Apr 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.92 | 0.12% | 6 |
| Apr 1, 2026 | 24.98 | 24.99 | 24.98 | 24.99 | 24.89 | -0.32% | 240 |
| Mar 31, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | - | 2 |
| Mar 30, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | 0.16% | 1 |
| Mar 27, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.87 | 0.12% | 100 |
| Mar 26, 2026 | 25.00 | 25.00 | 24.99 | 25.00 | 24.84 | -0.16% | 243 |
| Mar 25, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 24.88 | 0.06% | 201 |
| Mar 24, 2026 | 25.00 | 25.03 | 25.00 | 25.03 | 24.86 | -0.14% | 200 |
| Mar 23, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.90 | 0.08% | 9 |
| Mar 20, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.88 | -0.12% | 100 |
| Mar 19, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | -0.09% | 3 |
| Mar 18, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.93 | -0.11% | 22 |
| Mar 17, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.96 | - | 10 |
| Mar 16, 2026 | 25.14 | 25.14 | 25.12 | 25.12 | 24.96 | 0.08% | 718 |
| Mar 13, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.94 | 0.20% | 2 |
| Mar 12, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.89 | -0.04% | 303 |