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%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PRSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.0725.1125.0625.0925.090.12%115,945
Jun 25, 202625.0525.0925.0525.0625.060.12%18,201
Jun 24, 202625.0125.0625.0125.0325.030.08%6,356
Jun 23, 202624.9825.0224.9825.0125.010.08%1,371,165
Jun 22, 202624.9725.0424.9724.9924.99-0.12%11,434
Jun 18, 202625.0125.0224.9925.0225.020.16%5,147
Jun 17, 202625.0325.0524.9624.9824.98-0.22%7,007
Jun 16, 202625.0125.0525.0125.0325.030.07%11,178
Jun 15, 202625.0425.0725.0125.0125.010.01%9,692
Jun 12, 202625.0125.0324.9925.0125.01-0.06%7,862
Jun 11, 202624.9925.0324.9625.0325.030.20%7,432
Jun 10, 202624.9824.9924.9624.9824.98-0.02%5,117
Jun 9, 202624.9624.9824.9624.9824.980.06%11,866
Jun 8, 202624.9825.0224.9624.9724.970.06%11,191
Jun 5, 202624.9624.9724.9524.9524.95-0.32%5,852
Jun 4, 202625.0025.0325.0025.0325.030.18%5,107
Jun 3, 202624.9824.9924.9524.9924.99-0.02%9,862
Jun 2, 202625.0025.0024.9824.9924.990.04%4,457
Jun 1, 202624.9524.9824.9524.9824.98-0.08%12,835
May 29, 202625.0925.1025.0725.0925.000.08%11,862
May 28, 202625.0625.1025.0525.0724.980.04%7,299
May 27, 202625.0525.1225.0525.0624.970.04%23,481
May 26, 202625.0425.0725.0325.0524.960.13%10,192
May 22, 202625.0125.0725.0025.0224.93-0.01%4,787
May 21, 202625.0025.0324.9825.0224.93-5,159
May 20, 202624.9925.0424.9925.0224.930.24%8,961
May 19, 202624.9224.9924.9224.9624.87-0.31%5,754
May 18, 202625.0125.0524.9825.0424.950.23%19,201
May 15, 202624.9925.0024.9724.9824.89-0.24%4,926
May 14, 202625.0425.0825.0325.0424.950.04%17,407
May 13, 202625.0325.0324.9925.0324.940.07%11,296
May 12, 202625.0225.0525.0125.0124.92-0.07%5,180
May 11, 202625.0625.0625.0325.0324.94-0.08%9,379
May 8, 202625.0625.0625.0425.0524.960.12%119,360
May 7, 202625.0725.0724.9725.0224.93-0.14%12,690
May 6, 202625.0525.0625.0425.0624.970.14%5,866
May 5, 202625.0225.0225.0125.0224.930.10%3,253
May 4, 202625.0225.0224.9925.0024.91-0.20%7,980
May 1, 202625.0325.0825.0025.0524.960.12%227,459
Apr 30, 202625.1225.1325.1025.1124.930.16%11,889
Apr 29, 202625.1125.1125.0725.0724.89-0.06%111,768
Apr 28, 202625.1225.1225.0725.0924.900.10%25,529
Apr 27, 202625.0625.1125.0625.0624.88-0.12%2,206,287
Apr 24, 202625.0825.1025.0825.0924.910.18%975
Apr 23, 202625.0725.0725.0525.0524.86-0.14%2,312
Apr 22, 202625.0925.0925.0725.0824.900.02%1,269
Apr 21, 202625.0925.0925.0825.0824.89-0.10%1,428
Apr 20, 202625.1125.1125.1025.1024.92-560
Apr 17, 202625.1025.1025.1025.1024.920.20%1,274
Apr 16, 202625.0725.0725.0525.0524.87-0.04%1,263
Apr 15, 202625.0725.0725.0525.0624.88-0.02%1,779
Apr 14, 202625.0425.0825.0425.0724.880.12%1,855
Apr 13, 202625.0325.0425.0225.0424.85-0.05%3,003
Apr 10, 202625.0625.0625.0425.0524.860.03%1,604
Apr 9, 202625.0325.0625.0325.0424.86-1,688
Apr 8, 202625.0425.1225.0425.0424.860.12%1,462
Apr 7, 202625.0125.0125.0125.0124.83-1,037
Apr 6, 202625.0225.0325.0025.0124.83-0.12%3,686
Apr 2, 202625.0325.0525.0325.0424.860.32%2,329
Apr 1, 202624.9724.9724.9624.9624.780.11%1,495
Mar 31, 202625.0725.0825.0225.0224.75-0.04%6,623
Mar 30, 202625.0425.0425.0225.0324.760.12%1,074
Mar 27, 202624.9925.0124.9925.0024.730.12%1,227
Mar 26, 202625.0225.0224.9724.9724.70-0.20%1,559
Mar 25, 202625.0225.0425.0225.0224.750.10%1,392
Mar 24, 202625.0025.0124.9924.9924.73-0.14%792
Mar 23, 202625.0225.0325.0125.0324.760.11%1,715
Mar 20, 202625.0025.0325.0025.0024.73-0.03%1,797
Mar 19, 202625.0225.0625.0125.0124.740.12%61,692
Mar 18, 202625.0525.0524.9824.9824.71-0.36%10,816
Mar 17, 202625.0625.0725.0425.0724.800.13%157,430
Mar 16, 202625.0725.0725.0225.0424.77-0.01%872,396
Mar 13, 202625.0625.0625.0325.0424.77-3,332
Mar 12, 202625.0625.0725.0325.0424.77-0.08%5,391
Mar 11, 202625.0825.1025.0625.0624.79-0.12%13,846
Mar 10, 202625.1025.1525.0925.0924.82-0.11%7,838
Mar 9, 202625.0725.1425.0725.1224.850.11%3,747
Mar 6, 202625.0725.1125.0725.0924.820.08%3,826
Mar 5, 202625.0725.1025.0625.0724.80-0.08%156,178
Mar 4, 202625.0925.1325.0925.0924.820.08%4,188
Mar 3, 202625.0725.0825.0625.0724.80-0.06%293,767
Mar 2, 202625.1725.1725.0725.0924.82-0.27%1,684,309
Feb 27, 202625.2525.2625.2025.2324.880.02%15,337
Feb 26, 202625.2325.2325.1525.2324.880.18%10,654
Feb 25, 202625.2025.2125.1525.1824.84-14,954
Feb 24, 202625.2225.2325.1725.1824.84-0.13%36,942
Feb 23, 202625.2025.2425.2025.2124.870.02%10,095
Feb 20, 202625.2025.2125.1925.2124.860.03%12,540
Feb 19, 202625.1925.2125.1925.2024.850.04%2,399
Feb 18, 202625.1825.2025.1425.1924.85-0.04%12,851
Feb 17, 202625.2125.2125.1925.2024.85-0.04%4,935
Feb 13, 202625.2125.2225.2025.2124.860.10%10,302
Feb 12, 202625.1725.2025.1625.1924.840.14%5,933
Feb 11, 202625.1625.1625.1125.1524.81-0.08%10,939
Feb 10, 202625.1725.1925.1425.1724.830.08%364,536
Feb 9, 202625.1525.1625.1425.1524.81-4,252
Feb 6, 202625.1425.1525.1125.1524.81-0.04%15,555
Feb 5, 202625.1525.1625.1125.1624.820.23%11,653
Feb 4, 202625.1025.1225.0725.1024.760.05%15,260
Feb 3, 202625.1225.1225.0925.0924.75-0.06%139,555