Skip to main content
State Street Short Duration IG Public & Private Credit ETF (PRSD)
NYSEARCA: PRSD · Real-Time Price · USD
25.09
+0.03 (0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
25.09
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

PRSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1225.1225.1025.10-0.16%13,034
Apr 27, 202625.0625.1125.0625.0625.06-0.12%2,206,287
Apr 24, 202625.0825.1025.0825.0925.090.18%975
Apr 23, 202625.0725.0725.0525.0525.05-0.14%2,312
Apr 22, 202625.0925.0925.0725.0825.080.02%1,269
Apr 21, 202625.0925.0925.0825.0825.08-0.10%1,428
Apr 20, 202625.1125.1125.1025.1025.10-560
Apr 17, 202625.1025.1025.1025.1025.100.20%1,274
Apr 16, 202625.0725.0725.0525.0525.05-0.04%1,263
Apr 15, 202625.0725.0725.0525.0625.06-0.02%1,779
Apr 14, 202625.0425.0825.0425.0725.070.12%1,851
Apr 13, 202625.0325.0425.0225.0425.04-0.05%3,003
Apr 10, 202625.0625.0625.0425.0525.050.03%1,604
Apr 9, 202625.0325.0625.0325.0425.04-1,688
Apr 8, 202625.0425.1225.0425.0425.040.12%1,462
Apr 7, 202625.0125.0125.0125.0125.01-1,037
Apr 6, 202625.0225.0325.0025.0125.01-0.12%3,656
Apr 2, 202625.0325.0525.0325.0425.040.32%2,329
Apr 1, 202624.9724.9724.9624.9624.96-0.24%1,495
Mar 31, 202625.0725.0825.0225.0224.93-0.04%6,623
Mar 30, 202625.0425.0425.0225.0324.940.12%1,074
Mar 27, 202624.9925.0124.9925.0024.910.12%1,227
Mar 26, 202625.0225.0224.9724.9724.88-0.20%1,559
Mar 25, 202625.0225.0425.0225.0224.930.10%1,392
Mar 24, 202625.0025.0124.9924.9924.91-0.14%792
Mar 23, 202625.0225.0325.0125.0324.940.11%1,715
Mar 20, 202625.0025.0325.0025.0024.92-0.03%1,797
Mar 19, 202625.0225.0625.0125.0124.920.12%61,692
Mar 18, 202625.0525.0524.9824.9824.89-0.36%10,816
Mar 17, 202625.0625.0725.0425.0724.980.13%157,430
Mar 16, 202625.0725.0725.0225.0424.95-0.01%872,396
Mar 13, 202625.0625.0625.0325.0424.95-3,332
Mar 12, 202625.0625.0725.0325.0424.95-0.08%5,391
Mar 11, 202625.0825.1025.0625.0624.97-0.12%13,846
Mar 10, 202625.1025.1525.0925.0925.00-0.11%7,838
Mar 9, 202625.0725.1425.0725.1225.030.11%3,747
Mar 6, 202625.0725.1125.0725.0925.000.08%3,826
Mar 5, 202625.0725.1025.0625.0724.98-0.08%156,178
Mar 4, 202625.0925.1325.0925.0925.000.08%4,188
Mar 3, 202625.0725.0825.0625.0724.98-0.06%293,767
Mar 2, 202625.1725.1725.0725.0925.00-0.57%1,684,309
Feb 27, 202625.2525.2625.2025.2325.070.02%15,337
Feb 26, 202625.2325.2325.1525.2325.060.18%10,654
Feb 25, 202625.2025.2125.1525.1825.02-14,954
Feb 24, 202625.2225.2325.1725.1825.02-0.13%36,942
Feb 23, 202625.2025.2425.2025.2125.050.02%10,095
Feb 20, 202625.2025.2125.1925.2125.050.03%12,540
Feb 19, 202625.1925.2125.1925.2025.040.04%2,399
Feb 18, 202625.1825.2025.1425.1925.03-0.04%12,851
Feb 17, 202625.2125.2125.1925.2025.04-0.04%4,935
Feb 13, 202625.2125.2225.2025.2125.050.10%10,302
Feb 12, 202625.1725.2025.1625.1925.020.14%5,933
Feb 11, 202625.1625.1625.1125.1524.99-0.08%10,939
Feb 10, 202625.1725.1925.1425.1725.010.08%364,536
Feb 9, 202625.1525.1625.1425.1524.99-4,252
Feb 6, 202625.1425.1525.1125.1524.99-0.04%15,555
Feb 5, 202625.1525.1625.1125.1625.000.23%11,653
Feb 4, 202625.1025.1225.0725.1024.940.05%15,260
Feb 3, 202625.1225.1225.0925.0924.93-0.06%139,555
Feb 2, 202625.0725.1225.0725.1124.94-0.24%1,752,536
Jan 30, 202625.1725.2025.1525.1724.920.10%3,044
Jan 29, 202625.1325.1625.1325.1424.890.04%1,053
Jan 28, 202625.1225.1425.1225.1324.880.02%4,611
Jan 27, 202625.1325.1925.1125.1324.88-0.02%11,052
Jan 26, 202625.1325.1525.1225.1324.880.07%2,814
Jan 23, 202625.1225.1325.1025.1124.860.01%5,319
Jan 22, 202625.1125.1225.1025.1124.860.02%9,793
Jan 21, 202625.1225.1325.1025.1124.86-0.06%8,656
Jan 20, 202625.1125.1225.1025.1224.87-11,788
Jan 16, 202625.1425.1425.1125.1224.87-0.08%72,401
Jan 15, 202625.1425.1625.1325.1424.89-0.04%3,542
Jan 14, 202625.1525.1625.1425.1524.900.08%6,652
Jan 13, 202625.1325.1425.1225.1324.880.02%6,300
Jan 12, 202625.1225.1325.1225.1324.88-0.04%4,115
Jan 9, 202625.1325.1525.1225.1424.890.08%92,334
Jan 8, 202625.1325.1325.1225.1224.87-0.06%3,357
Jan 7, 202625.1325.1425.0925.1324.88-32,932
Jan 6, 202625.1125.1325.1025.1324.880.04%694,272
Jan 5, 202625.1225.1225.0725.1224.870.08%1,432,288
Jan 2, 202625.1025.1125.0525.1024.850.06%7,991
Dec 31, 202525.0925.1125.0925.0924.84-0.06%9,462
Dec 30, 202525.0825.1125.0825.1024.850.02%12,888
Dec 29, 202525.0825.1125.0425.1024.850.06%10,222
Dec 26, 202525.0725.0925.0625.0824.830.06%2,920
Dec 24, 202525.0525.0825.0525.0724.820.08%9,563
Dec 23, 202525.0325.0624.9925.0524.80-13,137
Dec 22, 202525.0525.0625.0325.0524.80-0.04%880,842
Dec 19, 202525.0625.0724.9925.0624.81-10,233
Dec 18, 202525.0825.0824.9925.0624.81-0.28%6,471
Dec 17, 202525.1325.1525.1125.1324.79-0.08%17,372
Dec 16, 202525.1525.1625.1325.1524.810.06%12,447
Dec 15, 202525.1325.1825.1225.1324.800.08%10,242
Dec 12, 202525.1025.1325.0925.1124.780.02%8,704
Dec 11, 202525.1225.1825.0925.1124.770.08%25,906
Dec 10, 202525.0625.0925.0025.0924.75-0.08%5,773
Dec 9, 202525.0925.1925.0125.1124.770.14%2,283,691
Dec 8, 202525.0925.0925.0725.0724.74-0.04%177,490
Dec 5, 202525.0825.0825.0825.0824.75-12
Dec 4, 202525.0825.0825.0825.0824.75-0.08%15
Dec 3, 202525.1025.1025.1025.1024.770.08%501