State Street IG Public & Private ABS ETF (PRAB)
NYSEARCA: PRAB · Real-Time Price · USD
24.88
0.00 (-0.02%)
Aug 10, 2026, 4:00 PM EDT - Market closed
PRAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.87 | 24.88 | 24.87 | 24.88 | 24.88 | -0.02% | 117 |
| Aug 7, 2026 | 24.87 | 24.88 | 24.87 | 24.88 | 24.88 | 0.08% | 225 |
| Aug 6, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.08% | 9 |
| Aug 5, 2026 | 24.87 | 24.88 | 24.87 | 24.88 | 24.88 | 0.04% | 118 |
| Aug 4, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.10% | 258 |
| Aug 3, 2026 | 24.83 | 24.85 | 24.83 | 24.85 | 24.85 | 0.02% | 109 |
| Jul 31, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | -0.02% | 14 |
| Jul 30, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | -0.04% | 9 |
| Jul 29, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.86 | - | 183 |
| Jul 28, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.86 | 0.08% | 238 |
| Jul 27, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | 0.04% | 35 |
| Jul 24, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.83 | - | 311 |
| Jul 23, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.83 | 0.02% | 13 |
| Jul 22, 2026 | 24.93 | 24.93 | 24.91 | 24.93 | 24.82 | -0.06% | 734 |
| Jul 21, 2026 | 24.95 | 24.95 | 24.93 | 24.94 | 24.84 | -0.04% | 408 |
| Jul 20, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | -0.04% | 22 |
| Jul 17, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | 0.06% | 8 |
| Jul 16, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | -0.02% | 8 |
| Jul 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | 0.12% | 85 |
| Jul 14, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.82 | 0.06% | 78 |
| Jul 13, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.80 | -0.06% | 389 |
| Jul 10, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.82 | - | 97 |
| Jul 9, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.82 | 0.04% | 12 |
| Jul 8, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.81 | -0.02% | 113 |
| Jul 7, 2026 | 24.94 | 24.96 | 24.87 | 24.92 | 24.81 | -0.08% | 3,720 |
| Jul 6, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.83 | 0.04% | 50 |
| Jul 2, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.82 | 0.08% | 9 |
| Jul 1, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.80 | -0.06% | 35 |
| Jun 30, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.82 | -0.04% | 17 |
| Jun 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.83 | - | 14 |
| Jun 26, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.83 | 0.08% | 4 |
| Jun 25, 2026 | 25.00 | 25.02 | 25.00 | 25.01 | 24.81 | 0.04% | 213,358 |
| Jun 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | 0.10% | 2 |
| Jun 23, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.77 | 0.06% | 3 |
| Jun 22, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.76 | -0.08% | 2 |
| Jun 18, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.78 | 0.06% | 3 |
| Jun 17, 2026 | 24.99 | 24.99 | 24.97 | 24.97 | 24.76 | -0.16% | 102 |
| Jun 16, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.80 | 0.02% | 2 |
| Jun 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | 0.08% | 2 |
| Jun 12, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.78 | 0.14% | 2 |
| Jun 11, 2026 | 24.91 | 24.95 | 24.91 | 24.95 | 24.74 | 0.04% | 969 |
| Jun 10, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.73 | -0.02% | 102 |
| Jun 9, 2026 | 24.93 | 24.94 | 24.92 | 24.94 | 24.74 | 0.14% | 202 |
| Jun 8, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.70 | -0.10% | 108 |
| Jun 5, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.73 | -0.04% | 369 |
| Jun 4, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.74 | 0.04% | 21 |
| Jun 3, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.73 | -0.04% | 5 |
| Jun 2, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.74 | - | 3 |
| Jun 1, 2026 | 24.95 | 24.95 | 24.93 | 24.94 | 24.74 | - | 2,408 |
| May 29, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.74 | 0.06% | 2 |