State Street Short Duration IG Public & Private Credit ETF (PRSD)
NYSEARCA: PRSD · Real-Time Price · USD
25.02
+0.06 (0.24%)
May 20, 2026, 4:00 PM EDT - Market closed
PRSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 24.99 | 25.04 | 24.99 | 25.02 | 25.02 | 0.24% | 8,961 |
| May 19, 2026 | 24.92 | 24.99 | 24.92 | 24.96 | 24.96 | -0.31% | 5,754 |
| May 18, 2026 | 25.01 | 25.05 | 24.98 | 25.04 | 25.04 | 0.23% | 19,201 |
| May 15, 2026 | 24.99 | 25.00 | 24.97 | 24.98 | 24.98 | -0.24% | 4,926 |
| May 14, 2026 | 25.04 | 25.08 | 25.03 | 25.04 | 25.04 | 0.04% | 17,407 |
| May 13, 2026 | 25.03 | 25.03 | 24.99 | 25.03 | 25.03 | 0.07% | 11,296 |
| May 12, 2026 | 25.02 | 25.05 | 25.01 | 25.01 | 25.01 | -0.07% | 5,180 |
| May 11, 2026 | 25.06 | 25.06 | 25.03 | 25.03 | 25.03 | -0.08% | 9,379 |
| May 8, 2026 | 25.06 | 25.06 | 25.04 | 25.05 | 25.05 | 0.12% | 119,360 |
| May 7, 2026 | 25.07 | 25.07 | 24.97 | 25.02 | 25.02 | -0.14% | 12,690 |
| May 6, 2026 | 25.05 | 25.06 | 25.04 | 25.06 | 25.06 | 0.14% | 5,866 |
| May 5, 2026 | 25.02 | 25.02 | 25.01 | 25.02 | 25.02 | 0.10% | 3,253 |
| May 4, 2026 | 25.02 | 25.02 | 24.99 | 25.00 | 25.00 | -0.20% | 7,980 |
| May 1, 2026 | 25.03 | 25.08 | 25.00 | 25.05 | 25.05 | -0.26% | 227,459 |
| Apr 30, 2026 | 25.12 | 25.13 | 25.10 | 25.11 | 25.02 | 0.16% | 11,889 |
| Apr 29, 2026 | 25.11 | 25.11 | 25.07 | 25.07 | 24.98 | -0.06% | 111,768 |
| Apr 28, 2026 | 25.12 | 25.12 | 25.07 | 25.09 | 24.99 | 0.10% | 25,529 |
| Apr 27, 2026 | 25.06 | 25.11 | 25.06 | 25.06 | 24.97 | -0.12% | 2,206,287 |
| Apr 24, 2026 | 25.08 | 25.10 | 25.08 | 25.09 | 25.00 | 0.18% | 975 |
| Apr 23, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.95 | -0.14% | 2,312 |
| Apr 22, 2026 | 25.09 | 25.09 | 25.07 | 25.08 | 24.99 | 0.02% | 1,269 |
| Apr 21, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 24.98 | -0.10% | 1,428 |
| Apr 20, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 25.01 | - | 560 |
| Apr 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | 0.20% | 1,274 |
| Apr 16, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 24.96 | -0.04% | 1,263 |
| Apr 15, 2026 | 25.07 | 25.07 | 25.05 | 25.06 | 24.97 | -0.02% | 1,779 |
| Apr 14, 2026 | 25.04 | 25.08 | 25.04 | 25.07 | 24.97 | 0.12% | 1,855 |
| Apr 13, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | 24.94 | -0.05% | 3,003 |
| Apr 10, 2026 | 25.06 | 25.06 | 25.04 | 25.05 | 24.95 | 0.03% | 1,604 |
| Apr 9, 2026 | 25.03 | 25.06 | 25.03 | 25.04 | 24.95 | - | 1,688 |
| Apr 8, 2026 | 25.04 | 25.12 | 25.04 | 25.04 | 24.95 | 0.12% | 1,462 |
| Apr 7, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.92 | - | 1,037 |
| Apr 6, 2026 | 25.02 | 25.03 | 25.00 | 25.01 | 24.92 | -0.12% | 3,686 |
| Apr 2, 2026 | 25.03 | 25.05 | 25.03 | 25.04 | 24.95 | 0.32% | 2,329 |
| Apr 1, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | 24.87 | -0.24% | 1,495 |
| Mar 31, 2026 | 25.07 | 25.08 | 25.02 | 25.02 | 24.84 | -0.04% | 6,623 |
| Mar 30, 2026 | 25.04 | 25.04 | 25.02 | 25.03 | 24.85 | 0.12% | 1,074 |
| Mar 27, 2026 | 24.99 | 25.01 | 24.99 | 25.00 | 24.82 | 0.12% | 1,227 |
| Mar 26, 2026 | 25.02 | 25.02 | 24.97 | 24.97 | 24.79 | -0.20% | 1,559 |
| Mar 25, 2026 | 25.02 | 25.04 | 25.02 | 25.02 | 24.84 | 0.10% | 1,392 |
| Mar 24, 2026 | 25.00 | 25.01 | 24.99 | 24.99 | 24.81 | -0.14% | 792 |
| Mar 23, 2026 | 25.02 | 25.03 | 25.01 | 25.03 | 24.85 | 0.11% | 1,715 |
| Mar 20, 2026 | 25.00 | 25.03 | 25.00 | 25.00 | 24.82 | -0.03% | 1,797 |
| Mar 19, 2026 | 25.02 | 25.06 | 25.01 | 25.01 | 24.83 | 0.12% | 61,692 |
| Mar 18, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.80 | -0.36% | 10,816 |
| Mar 17, 2026 | 25.06 | 25.07 | 25.04 | 25.07 | 24.89 | 0.13% | 157,430 |
| Mar 16, 2026 | 25.07 | 25.07 | 25.02 | 25.04 | 24.86 | -0.01% | 872,396 |
| Mar 13, 2026 | 25.06 | 25.06 | 25.03 | 25.04 | 24.86 | - | 3,332 |
| Mar 12, 2026 | 25.06 | 25.07 | 25.03 | 25.04 | 24.86 | -0.08% | 5,391 |
| Mar 11, 2026 | 25.08 | 25.10 | 25.06 | 25.06 | 24.88 | -0.12% | 13,846 |