Skip to main content
State Street Short Duration IG Public & Private Credit ETF (PRSD)
NYSEARCA: PRSD · Real-Time Price · USD
25.10
+0.03 (0.12%)
Mar 4, 2026, 10:05 AM EST - Market open

PRSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202625.0725.0825.0625.0725.07-0.06%293,767
Mar 2, 202625.1725.1725.0725.0925.09-0.57%1,684,309
Feb 27, 202625.2525.2625.2025.2325.230.02%15,337
Feb 26, 202625.2325.2325.1525.2325.230.18%10,654
Feb 25, 202625.2025.2125.1525.1825.18-14,954
Feb 24, 202625.2225.2325.1725.1825.18-0.13%36,942
Feb 23, 202625.2025.2425.2025.2125.210.02%10,095
Feb 20, 202625.2025.2125.1925.2125.210.03%12,540
Feb 19, 202625.1925.2125.1925.2025.200.04%2,399
Feb 18, 202625.1825.2025.1425.1925.19-0.04%12,851
Feb 17, 202625.2125.2125.1925.2025.20-0.04%4,935
Feb 13, 202625.2125.2225.2025.2125.210.10%10,302
Feb 12, 202625.1725.2025.1625.1925.190.14%5,933
Feb 11, 202625.1625.1625.1125.1525.15-0.08%10,939
Feb 10, 202625.1725.1925.1425.1725.170.08%364,536
Feb 9, 202625.1525.1625.1425.1525.15-4,252
Feb 6, 202625.1425.1525.1125.1525.15-0.04%15,555
Feb 5, 202625.1525.1625.1125.1625.160.23%11,653
Feb 4, 202625.1025.1225.0725.1025.100.05%15,260
Feb 3, 202625.1225.1225.0925.0925.09-0.06%139,555
Feb 2, 202625.0725.1225.0725.1125.11-0.24%1,752,536
Jan 30, 202625.1725.2025.1525.1725.080.10%3,044
Jan 29, 202625.1325.1625.1325.1425.050.04%1,053
Jan 28, 202625.1225.1425.1225.1325.040.02%4,611
Jan 27, 202625.1325.1925.1125.1325.04-0.02%11,052
Jan 26, 202625.1325.1525.1225.1325.040.07%2,814
Jan 23, 202625.1225.1325.1025.1125.030.01%5,319
Jan 22, 202625.1125.1225.1025.1125.020.02%9,793
Jan 21, 202625.1225.1325.1025.1125.02-0.06%8,656
Jan 20, 202625.1125.1225.1025.1225.03-11,788
Jan 16, 202625.1425.1425.1125.1225.03-0.08%72,401
Jan 15, 202625.1425.1625.1325.1425.05-0.04%3,542
Jan 14, 202625.1525.1625.1425.1525.060.08%6,652
Jan 13, 202625.1325.1425.1225.1325.040.02%6,300
Jan 12, 202625.1225.1325.1225.1325.04-0.04%4,115
Jan 9, 202625.1325.1525.1225.1425.050.08%92,334
Jan 8, 202625.1325.1325.1225.1225.03-0.06%3,357
Jan 7, 202625.1325.1425.0925.1325.04-32,932
Jan 6, 202625.1125.1325.1025.1325.040.04%694,272
Jan 5, 202625.1225.1225.0725.1225.030.08%1,432,288
Jan 2, 202625.1025.1125.0525.1025.010.06%7,991
Dec 31, 202525.0925.1125.0925.0925.00-0.06%9,462
Dec 30, 202525.0825.1125.0825.1025.010.02%12,888
Dec 29, 202525.0825.1125.0425.1025.010.06%10,222
Dec 26, 202525.0725.0925.0625.0824.990.06%2,920
Dec 24, 202525.0525.0825.0525.0724.980.08%9,563
Dec 23, 202525.0325.0624.9925.0524.96-13,137
Dec 22, 202525.0525.0625.0325.0524.96-0.04%880,842
Dec 19, 202525.0625.0724.9925.0624.97-10,233
Dec 18, 202525.0825.0824.9925.0624.97-0.28%6,471
Dec 17, 202525.1325.1525.1125.1324.95-0.08%17,372
Dec 16, 202525.1525.1625.1325.1524.970.06%12,447
Dec 15, 202525.1325.1825.1225.1324.960.08%10,242
Dec 12, 202525.1025.1325.0925.1124.940.02%8,704
Dec 11, 202525.1225.1825.0925.1124.930.08%25,906
Dec 10, 202525.0625.0925.0025.0924.91-0.08%5,773
Dec 9, 202525.0925.1925.0125.1124.930.14%2,283,691
Dec 8, 202525.0925.0925.0725.0724.90-0.04%177,490
Dec 5, 202525.0825.0825.0825.0824.91-12
Dec 4, 202525.0825.0825.0825.0824.91-0.08%15
Dec 3, 202525.1025.1025.1025.1024.930.08%501
Dec 2, 202525.0825.0825.0825.0824.910.02%3
Dec 1, 202525.1525.1525.0825.0824.90-0.38%8,652
Nov 28, 202525.1725.1725.1725.1724.920.02%4
Nov 26, 202525.1625.1725.1625.1724.91-504
Nov 25, 202525.1725.1725.1725.1724.910.02%2
Nov 24, 202525.1625.1625.1625.1624.910.04%264
Nov 21, 202525.1525.1525.1525.1524.900.18%2
Nov 20, 202525.1125.1125.1125.1124.850.02%1
Nov 19, 202525.1025.1025.1025.1024.85-17
Nov 18, 202525.0925.1125.0825.1024.85-432
Nov 17, 202525.1025.1025.1025.1024.850.04%4
Nov 14, 202525.0925.0925.0925.0924.840.04%15
Nov 13, 202525.0825.0825.0825.0824.83-0.04%2
Nov 12, 202525.0925.0925.0925.0924.84-0.02%1
Nov 11, 202525.1025.1025.1025.1024.840.06%2
Nov 10, 202525.0825.0825.0825.0824.83-8
Nov 7, 202525.0825.0825.0825.0824.830.04%9
Nov 6, 202525.0925.0925.0725.0724.820.08%123
Nov 5, 202525.0525.0525.0525.0524.80-0.06%3
Nov 4, 202525.0725.0725.0725.0724.810.04%2
Nov 3, 202525.0625.0625.0625.0624.80-0.34%27
Oct 31, 202525.1425.1425.1425.1424.810.04%4
Oct 30, 202525.1325.1325.1325.1324.80-0.06%1
Oct 29, 202525.1525.1525.1525.1524.81-0.16%2
Oct 28, 202525.1925.1925.1925.1924.85-1
Oct 27, 202525.1925.1925.1925.1924.850.02%4
Oct 24, 202525.1825.1825.1825.1824.840.04%1
Oct 23, 202525.1725.1725.1725.1724.83-0.04%1
Oct 22, 202525.1825.1825.1825.1824.84-1
Oct 21, 202525.1825.1825.1825.1824.840.02%8
Oct 20, 202525.1825.1825.1825.1824.840.04%10
Oct 17, 202525.1725.1725.1725.1724.83-0.02%7
Oct 16, 202525.1725.1725.1725.1724.830.08%2
Oct 15, 202525.1525.1525.1525.1524.820.04%225
Oct 14, 202525.1425.1425.1425.1424.810.02%1,351
Oct 13, 202525.1425.1425.1425.1424.800.08%1
Oct 10, 202525.1225.1225.1225.1224.780.12%84
Oct 9, 202525.1125.1225.0925.0924.75-202
Oct 8, 202525.0925.0925.0925.0924.75-0.04%12