State Street Short Duration IG Public & Private Credit ETF (PRSD)
NYSEARCA: PRSD · Real-Time Price · USD
25.12
-0.02 (-0.08%)
Jan 16, 2026, 4:00 PM EST - Market closed
PRSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.14 | 25.14 | 25.11 | 25.12 | 25.12 | -0.08% | 72,401 |
| Jan 15, 2026 | 25.14 | 25.16 | 25.13 | 25.14 | 25.14 | -0.04% | 3,542 |
| Jan 14, 2026 | 25.15 | 25.16 | 25.14 | 25.15 | 25.15 | 0.08% | 6,652 |
| Jan 13, 2026 | 25.13 | 25.14 | 25.12 | 25.13 | 25.13 | 0.02% | 6,300 |
| Jan 12, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | -0.04% | 4,115 |
| Jan 9, 2026 | 25.13 | 25.15 | 25.12 | 25.14 | 25.14 | 0.08% | 92,334 |
| Jan 8, 2026 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | -0.06% | 3,357 |
| Jan 7, 2026 | 25.13 | 25.14 | 25.09 | 25.13 | 25.13 | - | 32,932 |
| Jan 6, 2026 | 25.11 | 25.13 | 25.10 | 25.13 | 25.13 | 0.04% | 694,272 |
| Jan 5, 2026 | 25.12 | 25.12 | 25.07 | 25.12 | 25.12 | 0.08% | 1,432,288 |
| Jan 2, 2026 | 25.10 | 25.11 | 25.05 | 25.10 | 25.10 | 0.06% | 7,991 |
| Dec 31, 2025 | 25.09 | 25.11 | 25.09 | 25.09 | 25.09 | -0.06% | 9,462 |
| Dec 30, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | 25.10 | 0.02% | 12,888 |
| Dec 29, 2025 | 25.08 | 25.11 | 25.04 | 25.10 | 25.10 | 0.06% | 10,222 |
| Dec 26, 2025 | 25.07 | 25.09 | 25.06 | 25.08 | 25.08 | 0.06% | 2,919 |
| Dec 24, 2025 | 25.05 | 25.08 | 25.05 | 25.07 | 25.06 | 0.08% | 9,563 |
| Dec 23, 2025 | 25.03 | 25.06 | 24.99 | 25.05 | 25.05 | - | 13,137 |
| Dec 22, 2025 | 25.05 | 25.06 | 25.03 | 25.05 | 25.05 | -0.04% | 880,842 |
| Dec 19, 2025 | 25.06 | 25.07 | 24.99 | 25.06 | 25.06 | - | 10,233 |
| Dec 18, 2025 | 25.08 | 25.08 | 24.99 | 25.06 | 25.06 | -0.28% | 6,471 |
| Dec 17, 2025 | 25.13 | 25.15 | 25.11 | 25.13 | 25.04 | -0.08% | 17,372 |
| Dec 16, 2025 | 25.15 | 25.16 | 25.13 | 25.15 | 25.06 | 0.06% | 12,447 |
| Dec 15, 2025 | 25.13 | 25.18 | 25.12 | 25.13 | 25.04 | 0.08% | 10,242 |
| Dec 12, 2025 | 25.10 | 25.13 | 25.09 | 25.11 | 25.02 | 0.02% | 8,704 |
| Dec 11, 2025 | 25.12 | 25.18 | 25.09 | 25.11 | 25.02 | 0.08% | 25,906 |
| Dec 10, 2025 | 25.06 | 25.09 | 25.00 | 25.09 | 25.00 | -0.08% | 5,773 |
| Dec 9, 2025 | 25.09 | 25.19 | 25.01 | 25.11 | 25.02 | 0.14% | 2,283,691 |
| Dec 8, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 24.98 | -0.04% | 177,490 |
| Dec 5, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | - | 12 |
| Dec 4, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | -0.08% | 15 |
| Dec 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | 0.08% | 501 |
| Dec 2, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.99 | 0.02% | 3 |
| Dec 1, 2025 | 25.15 | 25.15 | 25.08 | 25.08 | 24.99 | -0.38% | 8,652 |
| Nov 28, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.00 | 0.02% | 4 |
| Nov 26, 2025 | 25.16 | 25.17 | 25.16 | 25.17 | 25.00 | - | 504 |
| Nov 25, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.00 | 0.02% | 2 |
| Nov 24, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | 0.04% | 264 |
| Nov 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.98 | 0.18% | 2 |
| Nov 20, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | 0.02% | 1 |
| Nov 19, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | - | 17 |
| Nov 18, 2025 | 25.09 | 25.11 | 25.08 | 25.10 | 24.93 | - | 432 |
| Nov 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | 0.04% | 4 |
| Nov 14, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | 0.04% | 15 |
| Nov 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.92 | -0.04% | 2 |
| Nov 12, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.92 | -0.02% | 1 |
| Nov 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | 0.06% | 2 |
| Nov 10, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.92 | - | 8 |
| Nov 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.92 | 0.04% | 9 |
| Nov 6, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | 24.91 | 0.08% | 123 |
| Nov 5, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.89 | -0.06% | 3 |