State Street Short Duration IG Public & Private Credit ETF (PRSD)
NYSEARCA: PRSD · Real-Time Price · USD
25.15
-0.01 (-0.04%)
Feb 6, 2026, 4:00 PM EST - Market closed
PRSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.14 | 25.15 | 25.11 | 25.15 | 25.15 | -0.04% | 15,555 |
| Feb 5, 2026 | 25.15 | 25.16 | 25.11 | 25.16 | 25.16 | 0.23% | 11,653 |
| Feb 4, 2026 | 25.10 | 25.12 | 25.07 | 25.10 | 25.10 | 0.05% | 15,260 |
| Feb 3, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | -0.06% | 139,555 |
| Feb 2, 2026 | 25.07 | 25.12 | 25.07 | 25.11 | 25.11 | -0.24% | 1,752,536 |
| Jan 30, 2026 | 25.17 | 25.20 | 25.15 | 25.17 | 25.08 | 0.10% | 3,044 |
| Jan 29, 2026 | 25.13 | 25.16 | 25.13 | 25.14 | 25.05 | 0.04% | 1,053 |
| Jan 28, 2026 | 25.12 | 25.14 | 25.12 | 25.13 | 25.04 | 0.02% | 4,611 |
| Jan 27, 2026 | 25.13 | 25.19 | 25.11 | 25.13 | 25.04 | -0.02% | 11,052 |
| Jan 26, 2026 | 25.13 | 25.15 | 25.12 | 25.13 | 25.04 | 0.07% | 2,814 |
| Jan 23, 2026 | 25.12 | 25.13 | 25.10 | 25.11 | 25.03 | 0.01% | 5,319 |
| Jan 22, 2026 | 25.11 | 25.12 | 25.10 | 25.11 | 25.02 | 0.02% | 9,793 |
| Jan 21, 2026 | 25.12 | 25.13 | 25.10 | 25.11 | 25.02 | -0.06% | 8,656 |
| Jan 20, 2026 | 25.11 | 25.12 | 25.10 | 25.12 | 25.03 | - | 11,788 |
| Jan 16, 2026 | 25.14 | 25.14 | 25.11 | 25.12 | 25.03 | -0.08% | 72,401 |
| Jan 15, 2026 | 25.14 | 25.16 | 25.13 | 25.14 | 25.05 | -0.04% | 3,542 |
| Jan 14, 2026 | 25.15 | 25.16 | 25.14 | 25.15 | 25.06 | 0.08% | 6,652 |
| Jan 13, 2026 | 25.13 | 25.14 | 25.12 | 25.13 | 25.04 | 0.02% | 6,300 |
| Jan 12, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.04 | -0.04% | 4,115 |
| Jan 9, 2026 | 25.13 | 25.15 | 25.12 | 25.14 | 25.05 | 0.08% | 92,334 |
| Jan 8, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 25.03 | -0.06% | 3,357 |
| Jan 7, 2026 | 25.13 | 25.14 | 25.09 | 25.13 | 25.04 | - | 32,932 |
| Jan 6, 2026 | 25.11 | 25.13 | 25.10 | 25.13 | 25.04 | 0.04% | 694,272 |
| Jan 5, 2026 | 25.12 | 25.12 | 25.07 | 25.12 | 25.03 | 0.08% | 1,432,288 |
| Jan 2, 2026 | 25.10 | 25.11 | 25.05 | 25.10 | 25.01 | 0.06% | 7,991 |
| Dec 31, 2025 | 25.09 | 25.11 | 25.09 | 25.09 | 25.00 | -0.06% | 9,462 |
| Dec 30, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | 25.01 | 0.02% | 12,888 |
| Dec 29, 2025 | 25.08 | 25.11 | 25.04 | 25.10 | 25.01 | 0.06% | 10,222 |
| Dec 26, 2025 | 25.07 | 25.09 | 25.06 | 25.08 | 24.99 | 0.06% | 2,920 |
| Dec 24, 2025 | 25.05 | 25.08 | 25.05 | 25.07 | 24.98 | 0.08% | 9,563 |
| Dec 23, 2025 | 25.03 | 25.06 | 24.99 | 25.05 | 24.96 | - | 13,137 |
| Dec 22, 2025 | 25.05 | 25.06 | 25.03 | 25.05 | 24.96 | -0.04% | 880,842 |
| Dec 19, 2025 | 25.06 | 25.07 | 24.99 | 25.06 | 24.97 | - | 10,233 |
| Dec 18, 2025 | 25.08 | 25.08 | 24.99 | 25.06 | 24.97 | -0.28% | 6,471 |
| Dec 17, 2025 | 25.13 | 25.15 | 25.11 | 25.13 | 24.95 | -0.08% | 17,372 |
| Dec 16, 2025 | 25.15 | 25.16 | 25.13 | 25.15 | 24.97 | 0.06% | 12,447 |
| Dec 15, 2025 | 25.13 | 25.18 | 25.12 | 25.13 | 24.96 | 0.08% | 10,242 |
| Dec 12, 2025 | 25.10 | 25.13 | 25.09 | 25.11 | 24.94 | 0.02% | 8,704 |
| Dec 11, 2025 | 25.12 | 25.18 | 25.09 | 25.11 | 24.93 | 0.08% | 25,906 |
| Dec 10, 2025 | 25.06 | 25.09 | 25.00 | 25.09 | 24.91 | -0.08% | 5,773 |
| Dec 9, 2025 | 25.09 | 25.19 | 25.01 | 25.11 | 24.93 | 0.14% | 2,283,691 |
| Dec 8, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 24.90 | -0.04% | 177,490 |
| Dec 5, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | - | 12 |
| Dec 4, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | -0.08% | 15 |
| Dec 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | 0.08% | 501 |
| Dec 2, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.91 | 0.02% | 3 |
| Dec 1, 2025 | 25.15 | 25.15 | 25.08 | 25.08 | 24.90 | -0.38% | 8,652 |
| Nov 28, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.92 | 0.02% | 4 |
| Nov 26, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 24.91 | - | 504 |
| Nov 25, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.91 | 0.02% | 2 |