State Street Short Duration IG Public & Private Credit ETF (PRSD)
NYSEARCA: PRSD · Real-Time Price · USD
25.11
+0.04 (0.16%)
Apr 30, 2026, 2:03 PM EDT - Market open
PRSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.11 | 25.11 | 25.07 | 25.07 | 25.07 | -0.06% | 111,768 |
| Apr 28, 2026 | 25.12 | 25.12 | 25.07 | 25.09 | 25.09 | 0.10% | 25,529 |
| Apr 27, 2026 | 25.06 | 25.11 | 25.06 | 25.06 | 25.06 | -0.12% | 2,206,287 |
| Apr 24, 2026 | 25.08 | 25.10 | 25.08 | 25.09 | 25.09 | 0.18% | 975 |
| Apr 23, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | -0.14% | 2,312 |
| Apr 22, 2026 | 25.09 | 25.09 | 25.07 | 25.08 | 25.08 | 0.02% | 1,269 |
| Apr 21, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | -0.10% | 1,428 |
| Apr 20, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | 25.10 | - | 560 |
| Apr 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | 1,274 |
| Apr 16, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | -0.04% | 1,263 |
| Apr 15, 2026 | 25.07 | 25.07 | 25.05 | 25.06 | 25.06 | -0.02% | 1,779 |
| Apr 14, 2026 | 25.04 | 25.08 | 25.04 | 25.07 | 25.07 | 0.12% | 1,851 |
| Apr 13, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | 25.04 | -0.05% | 3,003 |
| Apr 10, 2026 | 25.06 | 25.06 | 25.04 | 25.05 | 25.05 | 0.03% | 1,604 |
| Apr 9, 2026 | 25.03 | 25.06 | 25.03 | 25.04 | 25.04 | - | 1,688 |
| Apr 8, 2026 | 25.04 | 25.12 | 25.04 | 25.04 | 25.04 | 0.12% | 1,462 |
| Apr 7, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 1,037 |
| Apr 6, 2026 | 25.02 | 25.03 | 25.00 | 25.01 | 25.01 | -0.12% | 3,656 |
| Apr 2, 2026 | 25.03 | 25.05 | 25.03 | 25.04 | 25.04 | 0.32% | 2,329 |
| Apr 1, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | 24.96 | -0.24% | 1,495 |
| Mar 31, 2026 | 25.07 | 25.08 | 25.02 | 25.02 | 24.93 | -0.04% | 6,623 |
| Mar 30, 2026 | 25.04 | 25.04 | 25.02 | 25.03 | 24.94 | 0.12% | 1,074 |
| Mar 27, 2026 | 24.99 | 25.01 | 24.99 | 25.00 | 24.91 | 0.12% | 1,227 |
| Mar 26, 2026 | 25.02 | 25.02 | 24.97 | 24.97 | 24.88 | -0.20% | 1,559 |
| Mar 25, 2026 | 25.02 | 25.04 | 25.02 | 25.02 | 24.93 | 0.10% | 1,392 |
| Mar 24, 2026 | 25.00 | 25.01 | 24.99 | 24.99 | 24.91 | -0.14% | 792 |
| Mar 23, 2026 | 25.02 | 25.03 | 25.01 | 25.03 | 24.94 | 0.11% | 1,715 |
| Mar 20, 2026 | 25.00 | 25.03 | 25.00 | 25.00 | 24.92 | -0.03% | 1,797 |
| Mar 19, 2026 | 25.02 | 25.06 | 25.01 | 25.01 | 24.92 | 0.12% | 61,692 |
| Mar 18, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | 24.89 | -0.36% | 10,816 |
| Mar 17, 2026 | 25.06 | 25.07 | 25.04 | 25.07 | 24.98 | 0.13% | 157,430 |
| Mar 16, 2026 | 25.07 | 25.07 | 25.02 | 25.04 | 24.95 | -0.01% | 872,396 |
| Mar 13, 2026 | 25.06 | 25.06 | 25.03 | 25.04 | 24.95 | - | 3,332 |
| Mar 12, 2026 | 25.06 | 25.07 | 25.03 | 25.04 | 24.95 | -0.08% | 5,391 |
| Mar 11, 2026 | 25.08 | 25.10 | 25.06 | 25.06 | 24.97 | -0.12% | 13,846 |
| Mar 10, 2026 | 25.10 | 25.15 | 25.09 | 25.09 | 25.00 | -0.11% | 7,838 |
| Mar 9, 2026 | 25.07 | 25.14 | 25.07 | 25.12 | 25.03 | 0.11% | 3,747 |
| Mar 6, 2026 | 25.07 | 25.11 | 25.07 | 25.09 | 25.00 | 0.08% | 3,826 |
| Mar 5, 2026 | 25.07 | 25.10 | 25.06 | 25.07 | 24.98 | -0.08% | 156,178 |
| Mar 4, 2026 | 25.09 | 25.13 | 25.09 | 25.09 | 25.00 | 0.08% | 4,188 |
| Mar 3, 2026 | 25.07 | 25.08 | 25.06 | 25.07 | 24.98 | -0.06% | 293,767 |
| Mar 2, 2026 | 25.17 | 25.17 | 25.07 | 25.09 | 25.00 | -0.57% | 1,684,309 |
| Feb 27, 2026 | 25.25 | 25.26 | 25.20 | 25.23 | 25.07 | 0.02% | 15,337 |
| Feb 26, 2026 | 25.23 | 25.23 | 25.15 | 25.23 | 25.06 | 0.18% | 10,654 |
| Feb 25, 2026 | 25.20 | 25.21 | 25.15 | 25.18 | 25.02 | - | 14,954 |
| Feb 24, 2026 | 25.22 | 25.23 | 25.17 | 25.18 | 25.02 | -0.13% | 36,942 |
| Feb 23, 2026 | 25.20 | 25.24 | 25.20 | 25.21 | 25.05 | 0.02% | 10,095 |
| Feb 20, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 25.05 | 0.03% | 12,540 |
| Feb 19, 2026 | 25.19 | 25.21 | 25.19 | 25.20 | 25.04 | 0.04% | 2,399 |
| Feb 18, 2026 | 25.18 | 25.20 | 25.14 | 25.19 | 25.03 | -0.04% | 12,851 |