State Street IG Public & Private ABS ETF (PRAB)
NYSEARCA: PRAB · Real-Time Price · USD
25.02
-0.01 (-0.04%)
At close: Jun 30, 2026, 4:00 PM EDT
25.02
0.00 (0.00%)
After-hours: Jun 30, 2026, 8:00 PM EDT
PRAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.04% | 17 |
| Jun 29, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - | 14 |
| Jun 26, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.08% | 4 |
| Jun 25, 2026 | 25.00 | 25.02 | 25.00 | 25.01 | 25.01 | 0.04% | 213,358 |
| Jun 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.10% | 2 |
| Jun 23, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.06% | 3 |
| Jun 22, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.08% | 2 |
| Jun 18, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.06% | 3 |
| Jun 17, 2026 | 24.99 | 24.99 | 24.97 | 24.97 | 24.97 | -0.16% | 102 |
| Jun 16, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.02% | 2 |
| Jun 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.08% | 2 |
| Jun 12, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.14% | 2 |
| Jun 11, 2026 | 24.91 | 24.95 | 24.91 | 24.95 | 24.95 | 0.04% | 969 |
| Jun 10, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.02% | 102 |
| Jun 9, 2026 | 24.93 | 24.94 | 24.92 | 24.94 | 24.94 | 0.14% | 202 |
| Jun 8, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.10% | 108 |
| Jun 5, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | 24.93 | -0.04% | 369 |
| Jun 4, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.04% | 21 |
| Jun 3, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.04% | 5 |
| Jun 2, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - | 3 |
| Jun 1, 2026 | 24.95 | 24.95 | 24.93 | 24.94 | 24.94 | - | 2,408 |
| May 29, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | 0.06% | 2 |
| May 28, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | 0.02% | 4 |
| May 27, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.92 | 0.06% | 7 |
| May 26, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | 0.04% | 13 |
| May 22, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 24.90 | - | 1,102 |
| May 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 0.04% | 22 |
| May 20, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 0.04% | 2 |
| May 19, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | - | 2 |
| May 18, 2026 | 24.99 | 24.99 | 24.98 | 24.98 | 24.88 | -0.04% | 1,089 |
| May 15, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | -0.04% | 2 |
| May 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | - | 2 |
| May 13, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 24.90 | - | 322 |
| May 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | -0.06% | 22 |
| May 11, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | -0.02% | 7 |
| May 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.92 | 0.04% | 18 |
| May 7, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.91 | 0.04% | 4 |
| May 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 0.08% | 3 |
| May 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | - | 3 |
| May 4, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | -0.04% | 12 |
| May 1, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 0.03% | 3 |
| Apr 30, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | 0.04% | 2 |
| Apr 29, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.87 | -0.10% | 102 |
| Apr 28, 2026 | 25.08 | 25.10 | 25.08 | 25.10 | 24.89 | -0.02% | 307 |
| Apr 27, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.90 | 0.02% | 13 |
| Apr 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.89 | 0.06% | 2 |
| Apr 23, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.88 | 0.02% | 75 |
| Apr 22, 2026 | 25.08 | 25.08 | 25.06 | 25.08 | 24.87 | -0.02% | 603 |
| Apr 21, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.88 | -0.08% | 202 |
| Apr 20, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 24.90 | 0.04% | 202 |