State Street Short Duration IG Public & Private Credit ETF (PRSD)
NYSEARCA: PRSD · Real-Time Price · USD
25.23
0.00 (0.00%)
Feb 27, 2026, 4:00 PM EST - Market closed
PRSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.25 | 25.26 | 25.20 | 25.23 | 25.23 | 0.02% | 15,337 |
| Feb 26, 2026 | 25.23 | 25.23 | 25.15 | 25.23 | 25.23 | 0.18% | 10,654 |
| Feb 25, 2026 | 25.20 | 25.21 | 25.15 | 25.18 | 25.18 | - | 14,954 |
| Feb 24, 2026 | 25.22 | 25.23 | 25.17 | 25.18 | 25.18 | -0.13% | 36,942 |
| Feb 23, 2026 | 25.20 | 25.24 | 25.20 | 25.21 | 25.21 | 0.02% | 10,095 |
| Feb 20, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | 0.03% | 12,540 |
| Feb 19, 2026 | 25.19 | 25.21 | 25.19 | 25.20 | 25.20 | 0.04% | 2,399 |
| Feb 18, 2026 | 25.18 | 25.20 | 25.14 | 25.19 | 25.19 | -0.04% | 12,851 |
| Feb 17, 2026 | 25.21 | 25.21 | 25.19 | 25.20 | 25.20 | -0.04% | 4,935 |
| Feb 13, 2026 | 25.21 | 25.22 | 25.20 | 25.21 | 25.21 | 0.10% | 10,302 |
| Feb 12, 2026 | 25.17 | 25.20 | 25.16 | 25.19 | 25.19 | 0.14% | 5,933 |
| Feb 11, 2026 | 25.16 | 25.16 | 25.11 | 25.15 | 25.15 | -0.08% | 10,939 |
| Feb 10, 2026 | 25.17 | 25.19 | 25.14 | 25.17 | 25.17 | 0.08% | 364,536 |
| Feb 9, 2026 | 25.15 | 25.16 | 25.14 | 25.15 | 25.15 | - | 4,252 |
| 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 |