State Street Short Duration IG Public & Private Credit ETF (PRSD)
NYSEARCA: PRSD · Real-Time Price · USD
24.96
-0.01 (-0.02%)
At close: Aug 17, 2026, 4:00 PM EDT
24.96
0.00 (0.02%)
After-hours: Aug 17, 2026, 8:00 PM EDT
PRSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 24.92 | 24.96 | 24.92 | 24.96 | 24.96 | -0.02% | 6,573 |
| Aug 14, 2026 | 24.96 | 24.97 | 24.95 | 24.96 | 24.96 | -0.06% | 9,537 |
| Aug 13, 2026 | 24.97 | 24.99 | 24.96 | 24.98 | 24.98 | 0.08% | 7,028 |
| Aug 12, 2026 | 24.95 | 24.97 | 24.94 | 24.96 | 24.96 | 0.08% | 7,161 |
| Aug 11, 2026 | 24.93 | 24.94 | 24.92 | 24.94 | 24.94 | 0.06% | 9,343 |
| Aug 10, 2026 | 24.92 | 24.96 | 24.89 | 24.92 | 24.92 | -0.08% | 69,550 |
| Aug 7, 2026 | 24.93 | 24.97 | 24.93 | 24.94 | 24.94 | 0.12% | 9,685 |
| Aug 6, 2026 | 24.93 | 24.93 | 24.90 | 24.91 | 24.91 | -0.04% | 11,863 |
| Aug 5, 2026 | 24.90 | 24.94 | 24.90 | 24.92 | 24.92 | 0.10% | 115,392 |
| Aug 4, 2026 | 24.89 | 24.91 | 24.88 | 24.90 | 24.90 | 0.10% | 11,995 |
| Aug 3, 2026 | 24.86 | 24.90 | 24.84 | 24.87 | 24.87 | 0.07% | 2,440,663 |
| Jul 31, 2026 | 24.94 | 24.94 | 24.92 | 24.94 | 24.85 | 0.07% | 1,529 |
| Jul 30, 2026 | 24.93 | 24.94 | 24.91 | 24.92 | 24.83 | - | 2,676 |
| Jul 29, 2026 | 24.91 | 24.93 | 24.89 | 24.92 | 24.83 | -0.04% | 5,062 |
| Jul 28, 2026 | 24.93 | 24.95 | 24.89 | 24.93 | 24.84 | 0.04% | 7,308 |
| Jul 27, 2026 | 24.91 | 24.92 | 24.91 | 24.92 | 24.83 | 0.08% | 1,901 |
| Jul 24, 2026 | 24.89 | 24.90 | 24.86 | 24.90 | 24.81 | 0.04% | 12,162 |
| Jul 23, 2026 | 24.88 | 24.89 | 24.86 | 24.89 | 24.80 | -0.06% | 5,505 |
| Jul 22, 2026 | 24.91 | 24.91 | 24.90 | 24.91 | 24.82 | -0.02% | 74,320 |
| Jul 21, 2026 | 24.91 | 24.91 | 24.90 | 24.91 | 24.82 | 0.04% | 204,116 |
| Jul 20, 2026 | 24.93 | 24.93 | 24.89 | 24.90 | 24.81 | -0.12% | 1,328,120 |
| Jul 17, 2026 | 24.94 | 24.97 | 24.92 | 24.93 | 24.84 | 0.04% | 4,525 |
| Jul 16, 2026 | 24.90 | 24.92 | 24.87 | 24.92 | 24.83 | -0.10% | 60,148 |
| Jul 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.86 | 0.14% | 2,012 |
| Jul 14, 2026 | 24.92 | 24.92 | 24.90 | 24.91 | 24.82 | 0.08% | 7,676 |
| Jul 13, 2026 | 24.86 | 24.92 | 24.86 | 24.89 | 24.80 | -0.08% | 40,691 |
| Jul 10, 2026 | 24.92 | 24.96 | 24.91 | 24.91 | 24.82 | 0.01% | 4,219 |
| Jul 9, 2026 | 24.90 | 24.92 | 24.90 | 24.91 | 24.82 | 0.07% | 3,331 |
| Jul 8, 2026 | 24.89 | 24.92 | 24.87 | 24.89 | 24.80 | -0.02% | 6,540 |
| Jul 7, 2026 | 24.91 | 24.92 | 24.83 | 24.90 | 24.81 | -0.34% | 13,606 |
| Jul 6, 2026 | 24.97 | 25.02 | 24.91 | 24.98 | 24.89 | -0.04% | 2,260,175 |
| Jul 2, 2026 | 24.97 | 25.02 | 24.96 | 24.99 | 24.90 | 0.20% | 9,823 |
| Jul 1, 2026 | 24.95 | 24.98 | 24.94 | 24.94 | 24.85 | -0.05% | 10,896 |
| Jun 30, 2026 | 25.05 | 25.17 | 25.03 | 25.04 | 24.87 | -0.12% | 10,267 |
| Jun 29, 2026 | 25.08 | 25.08 | 25.06 | 25.07 | 24.90 | -0.06% | 7,489 |
| Jun 26, 2026 | 25.07 | 25.11 | 25.06 | 25.09 | 24.91 | 0.12% | 115,945 |
| Jun 25, 2026 | 25.05 | 25.09 | 25.05 | 25.06 | 24.88 | 0.12% | 18,201 |
| Jun 24, 2026 | 25.01 | 25.06 | 25.01 | 25.03 | 24.85 | 0.08% | 6,356 |
| Jun 23, 2026 | 24.98 | 25.02 | 24.98 | 25.01 | 24.83 | 0.08% | 1,371,165 |
| Jun 22, 2026 | 24.97 | 25.04 | 24.97 | 24.99 | 24.81 | -0.12% | 11,434 |
| Jun 18, 2026 | 25.01 | 25.02 | 24.99 | 25.02 | 24.84 | 0.16% | 5,147 |
| Jun 17, 2026 | 25.03 | 25.05 | 24.96 | 24.98 | 24.80 | -0.22% | 7,007 |
| Jun 16, 2026 | 25.01 | 25.05 | 25.01 | 25.03 | 24.86 | 0.07% | 11,178 |
| Jun 15, 2026 | 25.04 | 25.07 | 25.01 | 25.01 | 24.84 | 0.01% | 9,692 |
| Jun 12, 2026 | 25.01 | 25.03 | 24.99 | 25.01 | 24.84 | -0.06% | 7,862 |
| Jun 11, 2026 | 24.99 | 25.03 | 24.96 | 25.03 | 24.85 | 0.20% | 7,432 |
| Jun 10, 2026 | 24.98 | 24.99 | 24.96 | 24.98 | 24.80 | -0.02% | 5,117 |
| Jun 9, 2026 | 24.96 | 24.98 | 24.96 | 24.98 | 24.81 | 0.06% | 11,866 |
| Jun 8, 2026 | 24.98 | 25.02 | 24.96 | 24.97 | 24.79 | 0.06% | 11,191 |
| Jun 5, 2026 | 24.96 | 24.97 | 24.95 | 24.95 | 24.78 | -0.32% | 5,852 |