PRSD Historical Prices
State Street Short Duration IG Public & Private Credit ETF · daily open, high, low, close & volume
Trading days
249
Period high
25.26
Period low
24.47
Period change
-1.50%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 24.69 | 24.69 | 24.67 | 24.68 | -0.20% | 5,902 |
| Oct 30, 2026 | 24.77 | 24.78 | 24.71 | 24.73 | -0.08% | 26,332 |
| Oct 29, 2026 | 24.77 | 24.78 | 24.73 | 24.75 | +0.00% | 8,220 |
| Oct 28, 2026 | 24.75 | 24.75 | 24.71 | 24.75 | -0.04% | 8,543 |
| Oct 27, 2026 | 24.74 | 24.79 | 24.70 | 24.76 | +0.16% | 52,932 |
| Oct 26, 2026 | 24.77 | 24.78 | 24.62 | 24.72 | -0.08% | 1,084,610 |
| Oct 23, 2026 | 24.76 | 24.77 | 24.63 | 24.74 | -0.08% | 13,912 |
| Oct 22, 2026 | 24.75 | 24.78 | 24.75 | 24.76 | +0.16% | 11,973 |
| Oct 21, 2026 | 24.73 | 24.76 | 24.70 | 24.72 | +0.00% | 12,261 |
| Oct 20, 2026 | 24.74 | 24.74 | 24.71 | 24.72 | +0.08% | 11,711 |
| Oct 19, 2026 | 24.72 | 24.72 | 24.70 | 24.70 | -0.24% | 4,246 |
| Oct 16, 2026 | 24.73 | 24.86 | 24.73 | 24.76 | -0.08% | 15,194 |
| Oct 15, 2026 | 24.74 | 24.78 | 24.72 | 24.78 | +0.43% | 27,608 |
| Oct 14, 2026 | 24.65 | 24.69 | 24.64 | 24.67 | -0.06% | 5,493 |
| Oct 13, 2026 | 24.70 | 24.70 | 24.65 | 24.69 | +0.04% | 15,308 |
| Oct 12, 2026 | 24.68 | 24.69 | 24.65 | 24.68 | -0.04% | 12,124 |
| Oct 9, 2026 | 24.66 | 24.69 | 24.64 | 24.69 | +0.16% | 13,957 |
| Oct 8, 2026 | 24.63 | 24.66 | 24.62 | 24.65 | -0.03% | 14,655 |
| Oct 7, 2026 | 24.64 | 24.66 | 24.64 | 24.66 | -0.01% | 8,106 |
| Oct 6, 2026 | 24.64 | 24.68 | 24.62 | 24.66 | +0.01% | 9,557 |
| Oct 5, 2026 | 24.60 | 24.66 | 24.60 | 24.66 | +0.28% | 16,326 |
| Oct 2, 2026 | 24.64 | 24.64 | 24.50 | 24.59 | -0.06% | 11,997 |
| Oct 1, 2026 | 24.58 | 24.62 | 24.58 | 24.61 | -0.23% | 15,481 |
| Sep 30, 2026 | 24.68 | 24.68 | 24.65 | 24.66 | +0.02% | 2,158 |
| Sep 29, 2026 | 24.65 | 24.66 | 24.62 | 24.66 | -0.05% | 59,323 |
| Sep 28, 2026 | 24.67 | 24.73 | 24.66 | 24.67 | -0.10% | 1,398,673 |
| Sep 25, 2026 | 24.69 | 24.70 | 24.64 | 24.70 | +0.13% | 9,416 |
| Sep 24, 2026 | 24.70 | 24.71 | 24.66 | 24.66 | -0.03% | 7,571 |
| Sep 23, 2026 | 24.72 | 24.72 | 24.64 | 24.67 | -0.35% | 6,888 |
| Sep 22, 2026 | 24.76 | 24.77 | 24.72 | 24.76 | +0.00% | 3,271 |
| Sep 21, 2026 | 24.76 | 24.77 | 24.72 | 24.75 | +0.06% | 7,235 |
| Sep 18, 2026 | 24.79 | 24.82 | 24.74 | 24.74 | -0.22% | 3,755 |
| Sep 17, 2026 | 24.79 | 24.80 | 24.79 | 24.80 | +0.20% | 2,873 |
| Sep 16, 2026 | 24.82 | 24.82 | 24.47 | 24.75 | -0.18% | 43,770 |
| Sep 15, 2026 | 24.78 | 24.80 | 24.78 | 24.79 | +0.02% | 5,295 |
| Sep 14, 2026 | 24.79 | 24.82 | 24.76 | 24.79 | -0.10% | 968,138 |
| Sep 11, 2026 | 24.82 | 24.84 | 24.78 | 24.81 | -0.25% | 10,627 |
| Sep 9, 2026 | 24.89 | 24.90 | 24.84 | 24.87 | -0.03% | 9,884 |
| Sep 8, 2026 | 24.90 | 24.90 | 24.85 | 24.88 | -0.04% | 10,162 |
| Sep 4, 2026 | 24.89 | 24.90 | 24.86 | 24.89 | -0.07% | 4,881 |
| Sep 3, 2026 | 24.91 | 24.93 | 24.87 | 24.91 | +0.14% | 10,186 |
| Sep 2, 2026 | 24.88 | 24.88 | 24.86 | 24.87 | -0.43% | 9,525 |
| Aug 31, 2026 | 24.97 | 24.98 | 24.96 | 24.98 | -0.04% | 11,543 |
| Aug 28, 2026 | 25.00 | 25.04 | 24.98 | 24.99 | -0.08% | 9,636 |
| Aug 27, 2026 | 25.02 | 25.03 | 25.01 | 25.01 | -0.04% | 10,184 |
| Aug 26, 2026 | 24.99 | 25.07 | 24.99 | 25.02 | +0.04% | 417,313 |
| Aug 25, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | +0.04% | 9,500 |
| Aug 24, 2026 | 25.00 | 25.00 | 24.98 | 25.00 | +0.16% | 16,912 |
| Aug 21, 2026 | 24.94 | 24.99 | 24.94 | 24.96 | -0.14% | 10,943 |
| Aug 20, 2026 | 24.95 | 25.02 | 24.95 | 25.00 | +0.18% | 10,533 |
| Aug 19, 2026 | 24.96 | 24.99 | 24.95 | 24.95 | -0.08% | 5,704 |
| Aug 18, 2026 | 24.95 | 24.97 | 24.95 | 24.97 | +0.06% | 8,390 |
| Aug 17, 2026 | 24.92 | 24.96 | 24.92 | 24.95 | -0.02% | 6,575 |
| Aug 14, 2026 | 24.96 | 24.97 | 24.95 | 24.96 | -0.06% | 9,537 |
| Aug 13, 2026 | 24.97 | 24.99 | 24.96 | 24.98 | +0.08% | 7,028 |
| Aug 12, 2026 | 24.95 | 24.96 | 24.94 | 24.95 | +0.08% | 7,162 |
| Aug 11, 2026 | 24.93 | 24.94 | 24.92 | 24.94 | +0.06% | 9,344 |
| Aug 10, 2026 | 24.92 | 24.96 | 24.89 | 24.92 | -0.08% | 129,352 |
| Aug 7, 2026 | 24.93 | 24.97 | 24.93 | 24.94 | +0.12% | 9,687 |
| Aug 6, 2026 | 24.93 | 24.93 | 24.90 | 24.91 | -0.04% | 11,864 |
| Aug 5, 2026 | 24.90 | 24.94 | 24.90 | 24.92 | +0.10% | 115,392 |
| Aug 4, 2026 | 24.89 | 24.91 | 24.88 | 24.89 | +0.10% | 11,997 |
| Aug 3, 2026 | 24.86 | 24.90 | 24.84 | 24.87 | -0.27% | 2,440,663 |
| Jul 31, 2026 | 24.94 | 24.94 | 24.92 | 24.94 | +0.07% | 1,530 |
| Jul 30, 2026 | 24.93 | 24.94 | 24.91 | 24.92 | +0.00% | 2,677 |
| Jul 29, 2026 | 24.91 | 24.93 | 24.89 | 24.92 | -0.04% | 5,063 |
| Jul 28, 2026 | 24.93 | 24.95 | 24.89 | 24.93 | +0.04% | 7,309 |
| Jul 27, 2026 | 24.91 | 24.92 | 24.91 | 24.92 | +0.08% | 1,896 |
| Jul 24, 2026 | 24.89 | 24.90 | 24.86 | 24.90 | +0.04% | 12,163 |
| Jul 23, 2026 | 24.88 | 24.89 | 24.86 | 24.89 | -0.06% | 5,506 |
| Jul 22, 2026 | 24.91 | 24.91 | 24.90 | 24.91 | -0.02% | 74,321 |
| Jul 21, 2026 | 24.91 | 24.91 | 24.90 | 24.91 | +0.04% | 204,117 |
| Jul 20, 2026 | 24.93 | 24.93 | 24.89 | 24.90 | -0.12% | 1,328,120 |
| Jul 17, 2026 | 24.94 | 24.97 | 24.92 | 24.93 | +0.04% | 4,525 |
| Jul 16, 2026 | 24.90 | 24.92 | 24.87 | 24.92 | -0.10% | 60,149 |
| Jul 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | +0.14% | 2,012 |
| Jul 14, 2026 | 24.92 | 24.92 | 24.90 | 24.91 | +0.08% | 7,677 |
| Jul 13, 2026 | 24.86 | 24.92 | 24.86 | 24.89 | -0.08% | 40,691 |
| Jul 10, 2026 | 24.92 | 24.96 | 24.91 | 24.91 | +0.01% | 4,220 |
| Jul 9, 2026 | 24.90 | 24.92 | 24.90 | 24.91 | +0.07% | 3,332 |
| Jul 8, 2026 | 24.89 | 24.92 | 24.87 | 24.89 | -0.02% | 6,540 |
| Jul 7, 2026 | 24.91 | 24.92 | 24.83 | 24.89 | -0.34% | 13,606 |
| Jul 6, 2026 | 24.96 | 25.02 | 24.91 | 24.98 | -0.04% | 2,260,175 |
| Jul 2, 2026 | 24.97 | 25.02 | 24.95 | 24.99 | +0.20% | 9,823 |
| Jul 1, 2026 | 24.95 | 24.98 | 24.93 | 24.94 | -0.40% | 10,896 |
| Jun 30, 2026 | 25.05 | 25.17 | 25.03 | 25.04 | -0.12% | 10,267 |
| Jun 29, 2026 | 25.08 | 25.08 | 25.06 | 25.07 | -0.06% | 7,490 |
| Jun 26, 2026 | 25.07 | 25.11 | 25.06 | 25.09 | +0.12% | 115,945 |
| Jun 25, 2026 | 25.05 | 25.09 | 25.05 | 25.05 | +0.12% | 18,201 |
| Jun 24, 2026 | 25.01 | 25.06 | 25.01 | 25.02 | +0.08% | 6,357 |
| Jun 23, 2026 | 24.98 | 25.02 | 24.98 | 25.00 | +0.08% | 1,371,165 |
| Jun 22, 2026 | 24.97 | 25.04 | 24.97 | 24.98 | -0.12% | 11,435 |
| Jun 18, 2026 | 25.00 | 25.02 | 24.99 | 25.02 | +0.16% | 5,148 |
| Jun 17, 2026 | 25.02 | 25.05 | 24.96 | 24.98 | -0.22% | 7,007 |
| Jun 16, 2026 | 25.01 | 25.05 | 25.01 | 25.03 | +0.07% | 11,179 |
| Jun 15, 2026 | 25.04 | 25.07 | 25.01 | 25.01 | +0.01% | 9,692 |
| Jun 12, 2026 | 25.01 | 25.03 | 24.99 | 25.01 | -0.06% | 7,863 |
| Jun 11, 2026 | 24.99 | 25.03 | 24.96 | 25.02 | +0.20% | 7,432 |
| Jun 10, 2026 | 24.98 | 24.99 | 24.96 | 24.98 | -0.02% | 5,118 |
| Jun 9, 2026 | 24.96 | 24.98 | 24.96 | 24.98 | +0.06% | 11,866 |
| Jun 8, 2026 | 24.98 | 25.02 | 24.96 | 24.96 | +0.06% | 11,192 |
| Jun 5, 2026 | 24.96 | 24.97 | 24.95 | 24.95 | -0.32% | 5,853 |
| Jun 4, 2026 | 25.00 | 25.03 | 25.00 | 25.03 | +0.18% | 5,107 |
| Jun 3, 2026 | 24.98 | 24.99 | 24.95 | 24.98 | -0.02% | 9,862 |
| Jun 2, 2026 | 25.00 | 25.00 | 24.98 | 24.99 | +0.04% | 4,458 |
| Jun 1, 2026 | 24.95 | 24.98 | 24.95 | 24.98 | -0.44% | 12,835 |
| May 29, 2026 | 25.09 | 25.10 | 25.07 | 25.09 | +0.08% | 11,863 |
| May 28, 2026 | 25.06 | 25.10 | 25.05 | 25.07 | +0.04% | 7,299 |
| May 27, 2026 | 25.05 | 25.12 | 25.05 | 25.06 | +0.04% | 23,482 |
| May 26, 2026 | 25.04 | 25.07 | 25.03 | 25.05 | +0.13% | 10,192 |
| May 22, 2026 | 25.01 | 25.07 | 25.00 | 25.02 | -0.01% | 4,787 |
| May 21, 2026 | 25.00 | 25.03 | 24.98 | 25.02 | +0.00% | 5,159 |
| May 20, 2026 | 24.99 | 25.04 | 24.99 | 25.02 | +0.24% | 8,962 |
| May 19, 2026 | 24.92 | 24.99 | 24.92 | 24.96 | -0.31% | 5,754 |
| May 18, 2026 | 25.01 | 25.05 | 24.98 | 25.04 | +0.23% | 19,202 |
| May 15, 2026 | 24.99 | 25.00 | 24.97 | 24.98 | -0.24% | 4,926 |
| May 14, 2026 | 25.04 | 25.08 | 25.03 | 25.04 | +0.04% | 17,407 |
| May 13, 2026 | 25.03 | 25.03 | 24.99 | 25.03 | +0.07% | 11,297 |
| May 12, 2026 | 25.02 | 25.05 | 25.01 | 25.01 | -0.07% | 5,180 |
| May 11, 2026 | 25.06 | 25.06 | 25.03 | 25.03 | -0.08% | 9,379 |
| May 8, 2026 | 25.05 | 25.06 | 25.04 | 25.05 | +0.12% | 119,361 |
| May 7, 2026 | 25.07 | 25.07 | 24.97 | 25.02 | -0.14% | 12,690 |
| May 6, 2026 | 25.05 | 25.06 | 25.04 | 25.05 | +0.14% | 5,867 |
| May 5, 2026 | 25.02 | 25.02 | 25.01 | 25.02 | +0.10% | 3,253 |
| May 4, 2026 | 25.02 | 25.02 | 24.99 | 25.00 | -0.20% | 7,981 |
| May 1, 2026 | 25.03 | 25.08 | 25.00 | 25.05 | -0.26% | 227,460 |
| Apr 30, 2026 | 25.12 | 25.13 | 25.10 | 25.11 | +0.16% | 11,890 |
| Apr 29, 2026 | 25.11 | 25.11 | 25.07 | 25.07 | -0.06% | 111,768 |
| Apr 28, 2026 | 25.12 | 25.12 | 25.07 | 25.09 | +0.10% | 25,530 |
| Apr 27, 2026 | 25.06 | 25.11 | 25.06 | 25.06 | -0.12% | 2,206,287 |
| Apr 24, 2026 | 25.08 | 25.10 | 25.08 | 25.09 | +0.18% | 975 |
| Apr 23, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | -0.14% | 2,313 |
| Apr 22, 2026 | 25.09 | 25.09 | 25.07 | 25.08 | +0.02% | 1,269 |
| Apr 21, 2026 | 25.09 | 25.09 | 25.07 | 25.07 | -0.10% | 1,428 |
| Apr 20, 2026 | 25.11 | 25.11 | 25.10 | 25.10 | +0.00% | 561 |
| Apr 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | +0.20% | 1,274 |
| Apr 16, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | -0.04% | 1,263 |
| Apr 15, 2026 | 25.07 | 25.07 | 25.05 | 25.06 | -0.02% | 1,779 |
| Apr 14, 2026 | 25.04 | 25.08 | 25.04 | 25.07 | +0.12% | 1,856 |
| Apr 13, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | -0.05% | 3,004 |
| Apr 10, 2026 | 25.06 | 25.06 | 25.04 | 25.05 | +0.03% | 1,604 |
| Apr 9, 2026 | 25.03 | 25.06 | 25.03 | 25.04 | -0.00% | 1,689 |
| Apr 8, 2026 | 25.04 | 25.12 | 25.04 | 25.04 | +0.12% | 1,462 |
| Apr 7, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | -0.00% | 1,037 |
| Apr 6, 2026 | 25.02 | 25.03 | 25.00 | 25.01 | -0.12% | 3,686 |
| Apr 2, 2026 | 25.03 | 25.05 | 25.03 | 25.04 | +0.32% | 2,329 |
| Apr 1, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | -0.24% | 1,496 |
| Mar 31, 2026 | 25.07 | 25.08 | 25.02 | 25.02 | -0.04% | 6,624 |
| Mar 30, 2026 | 25.04 | 25.04 | 25.02 | 25.03 | +0.12% | 1,074 |
| Mar 27, 2026 | 24.99 | 25.01 | 24.99 | 25.00 | +0.12% | 1,227 |
| Mar 26, 2026 | 25.02 | 25.02 | 24.97 | 24.97 | -0.20% | 1,560 |
| Mar 25, 2026 | 25.02 | 25.04 | 25.02 | 25.02 | +0.10% | 1,392 |
| Mar 24, 2026 | 25.00 | 25.01 | 24.99 | 24.99 | -0.14% | 792 |
| Mar 23, 2026 | 25.02 | 25.03 | 25.01 | 25.03 | +0.11% | 1,715 |
| Mar 20, 2026 | 25.00 | 25.03 | 25.00 | 25.00 | -0.03% | 1,798 |
| Mar 19, 2026 | 25.02 | 25.06 | 25.01 | 25.01 | +0.12% | 61,692 |
| Mar 18, 2026 | 25.05 | 25.05 | 24.98 | 24.98 | -0.36% | 10,816 |
| Mar 17, 2026 | 25.06 | 25.07 | 25.04 | 25.07 | +0.13% | 157,431 |
| Mar 16, 2026 | 25.07 | 25.07 | 25.02 | 25.04 | -0.01% | 872,396 |
| Mar 13, 2026 | 25.06 | 25.06 | 25.03 | 25.04 | +0.00% | 3,332 |
| Mar 12, 2026 | 25.06 | 25.07 | 25.03 | 25.04 | -0.08% | 5,392 |
| Mar 11, 2026 | 25.08 | 25.09 | 25.06 | 25.06 | -0.12% | 13,846 |
| Mar 10, 2026 | 25.10 | 25.15 | 25.09 | 25.09 | -0.11% | 7,838 |
| Mar 9, 2026 | 25.07 | 25.14 | 25.07 | 25.12 | +0.11% | 3,747 |
| Mar 6, 2026 | 25.07 | 25.11 | 25.07 | 25.09 | +0.08% | 3,826 |
| Mar 5, 2026 | 25.07 | 25.10 | 25.06 | 25.07 | -0.08% | 156,179 |
| Mar 4, 2026 | 25.09 | 25.13 | 25.09 | 25.09 | +0.08% | 4,188 |
| Mar 3, 2026 | 25.07 | 25.08 | 25.06 | 25.07 | -0.06% | 293,768 |
| Mar 2, 2026 | 25.17 | 25.17 | 25.07 | 25.09 | -0.57% | 1,684,309 |
| Feb 27, 2026 | 25.25 | 25.26 | 25.20 | 25.23 | +0.02% | 15,337 |
| Feb 26, 2026 | 25.23 | 25.23 | 25.15 | 25.23 | +0.18% | 10,655 |
| Feb 25, 2026 | 25.20 | 25.21 | 25.14 | 25.18 | +0.00% | 14,954 |
| Feb 24, 2026 | 25.22 | 25.23 | 25.17 | 25.18 | -0.13% | 36,942 |
| Feb 23, 2026 | 25.20 | 25.24 | 25.20 | 25.21 | +0.02% | 10,095 |
| Feb 20, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | +0.03% | 12,540 |
| Feb 19, 2026 | 25.19 | 25.21 | 25.19 | 25.20 | +0.04% | 2,399 |
| Feb 18, 2026 | 25.18 | 25.20 | 25.14 | 25.19 | -0.04% | 12,851 |
| Feb 17, 2026 | 25.21 | 25.21 | 25.19 | 25.20 | -0.04% | 4,935 |
| Feb 13, 2026 | 25.21 | 25.22 | 25.20 | 25.21 | +0.10% | 10,302 |
| Feb 12, 2026 | 25.17 | 25.20 | 25.16 | 25.18 | +0.14% | 5,933 |
| Feb 11, 2026 | 25.16 | 25.16 | 25.11 | 25.15 | -0.08% | 10,939 |
| Feb 10, 2026 | 25.17 | 25.19 | 25.14 | 25.17 | +0.08% | 364,536 |
| Feb 9, 2026 | 25.15 | 25.16 | 25.14 | 25.15 | +0.00% | 4,252 |
| Feb 6, 2026 | 25.14 | 25.15 | 25.11 | 25.15 | -0.04% | 15,555 |
| Feb 5, 2026 | 25.15 | 25.16 | 25.11 | 25.16 | +0.23% | 11,653 |
| Feb 4, 2026 | 25.10 | 25.11 | 25.07 | 25.10 | +0.05% | 15,260 |
| Feb 3, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | -0.06% | 139,555 |
| Feb 2, 2026 | 25.07 | 25.12 | 25.07 | 25.11 | -0.24% | 1,752,536 |
| Jan 30, 2026 | 25.17 | 25.20 | 25.15 | 25.16 | +0.10% | 3,044 |
| Jan 29, 2026 | 25.13 | 25.16 | 25.13 | 25.14 | +0.04% | 1,053 |
| Jan 28, 2026 | 25.12 | 25.14 | 25.12 | 25.13 | +0.02% | 4,611 |
| Jan 27, 2026 | 25.13 | 25.19 | 25.11 | 25.13 | -0.02% | 11,052 |
| Jan 26, 2026 | 25.13 | 25.15 | 25.12 | 25.13 | +0.07% | 2,814 |
| Jan 23, 2026 | 25.12 | 25.13 | 25.10 | 25.11 | +0.01% | 5,319 |
| Jan 22, 2026 | 25.11 | 25.12 | 25.10 | 25.11 | +0.02% | 9,793 |
| Jan 21, 2026 | 25.12 | 25.13 | 25.10 | 25.11 | -0.06% | 8,656 |
| Jan 20, 2026 | 25.11 | 25.12 | 25.10 | 25.12 | +0.00% | 11,788 |
| Jan 16, 2026 | 25.14 | 25.14 | 25.11 | 25.12 | -0.08% | 72,401 |
| Jan 15, 2026 | 25.14 | 25.16 | 25.13 | 25.14 | -0.04% | 3,542 |
| Jan 14, 2026 | 25.15 | 25.16 | 25.14 | 25.15 | +0.08% | 6,652 |
| Jan 13, 2026 | 25.13 | 25.14 | 25.12 | 25.13 | +0.02% | 6,300 |
| Jan 12, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | -0.04% | 4,115 |
| Jan 9, 2026 | 25.13 | 25.15 | 25.12 | 25.14 | +0.08% | 92,334 |
| Jan 8, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | -0.06% | 3,357 |
| Jan 7, 2026 | 25.13 | 25.14 | 25.09 | 25.13 | +0.00% | 32,932 |
| Jan 6, 2026 | 25.11 | 25.13 | 25.10 | 25.13 | +0.04% | 694,272 |
| Jan 5, 2026 | 25.12 | 25.12 | 25.07 | 25.12 | +0.08% | 1,432,288 |
| Jan 2, 2026 | 25.10 | 25.11 | 25.05 | 25.10 | +0.06% | 7,991 |
| Dec 31, 2025 | 25.09 | 25.11 | 25.09 | 25.09 | -0.06% | 9,462 |
| Dec 30, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | +0.02% | 12,888 |
| Dec 29, 2025 | 25.08 | 25.11 | 25.04 | 25.09 | +0.06% | 10,222 |
| Dec 26, 2025 | 25.07 | 25.09 | 25.06 | 25.08 | +0.06% | 2,920 |
| Dec 24, 2025 | 25.05 | 25.08 | 25.05 | 25.06 | +0.08% | 9,563 |
| Dec 23, 2025 | 25.03 | 25.06 | 24.99 | 25.05 | +0.00% | 13,137 |
| Dec 22, 2025 | 25.05 | 25.06 | 25.03 | 25.05 | -0.04% | 880,842 |
| Dec 19, 2025 | 25.06 | 25.07 | 24.99 | 25.05 | +0.00% | 10,233 |
| Dec 18, 2025 | 25.08 | 25.08 | 24.99 | 25.05 | -0.28% | 6,471 |
| Dec 17, 2025 | 25.13 | 25.15 | 25.11 | 25.13 | -0.08% | 17,372 |
| Dec 16, 2025 | 25.15 | 25.16 | 25.13 | 25.14 | +0.06% | 12,447 |
| Dec 15, 2025 | 25.13 | 25.18 | 25.12 | 25.13 | +0.08% | 10,242 |
| Dec 12, 2025 | 25.10 | 25.13 | 25.09 | 25.11 | +0.02% | 8,704 |
| Dec 11, 2025 | 25.12 | 25.18 | 25.09 | 25.11 | +0.08% | 25,906 |
| Dec 10, 2025 | 25.06 | 25.09 | 25.00 | 25.09 | -0.08% | 5,773 |
| Dec 9, 2025 | 25.09 | 25.19 | 25.01 | 25.11 | +0.14% | 2,283,691 |
| Dec 8, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | -0.04% | 177,490 |
| Dec 5, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | +0.00% | 12 |
| Dec 4, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | -0.08% | 15 |
| Dec 3, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | +0.08% | 501 |
| Dec 2, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | +0.02% | 3 |
| Dec 1, 2025 | 25.15 | 25.15 | 25.07 | 25.07 | -0.38% | 8,652 |
| Nov 28, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | +0.02% | 4 |
| Nov 26, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | +0.00% | 504 |
| Nov 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | +0.02% | 2 |
| Nov 24, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | +0.04% | 264 |
| Nov 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | +0.18% | 2 |
| Nov 20, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | +0.02% | 1 |
| Nov 19, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | +0.00% | 17 |
| Nov 18, 2025 | 25.09 | 25.11 | 25.08 | 25.10 | +0.00% | 432 |
| Nov 17, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | +0.04% | 4 |
| Nov 14, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | +0.04% | 15 |
| Nov 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | -0.04% | 2 |
| Nov 12, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | -0.02% | 1 |
| Nov 11, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | +0.06% | 2 |
| Nov 10, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | +0.00% | 8 |
| Nov 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | +0.04% | 9 |
| Nov 6, 2025 | 25.09 | 25.09 | 25.07 | 25.07 | +0.08% | 123 |
| Nov 5, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | -0.06% | 3 |
| Nov 4, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | +0.04% | 2 |
| Nov 3, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | -0.34% | 27 |
Daily open, high, low, close and volume for State Street Short Duration IG Public & Private Credit ETF (PRSD). Showing 249 trading days. Unadjusted prices.