MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PRSD — State Street Short Duration IG Public & Private Credit ETF
NYSE ArcaState Street Short Duration IG Public & Private Credit ETF
$24.67
+0.01(+0.05%)
- O
- 24.64
- H
- 24.68
- L
- 24.62
- V
- 9.56K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.67
Period Return-1.6%
Period High$25.26
Period Low$24.47
Avg Daily Volume97.0K
Total Trading Days270
PRSD — Historical OHLCV Price & Volume Table
Sep 10, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.64 | $24.68 | $24.62 | $24.67 | +$0.01 | +0.05% | 9,555 | $24.65 | $24.62 $24.68 |
| Oct 5, 2026 | $24.60 | $24.66 | $24.60 | $24.66 | +$0.07 | +0.28% | 16,326 | $24.63 | $24.60 $24.66 |
| Oct 2, 2026 | $24.64 | $24.64 | $24.50 | $24.59 | $-0.02 | -0.06% | 11,997 | $24.60 | $24.50 $24.64 |
| Oct 1, 2026 | $24.58 | $24.62 | $24.58 | $24.61 | $-0.06 | -0.23% | 15,481 | $24.61 | $24.58 $24.62 |
| Sep 30, 2026 | $24.68 | $24.68 | $24.65 | $24.66 | +$0.00 | +0.02% | 2,158 | $24.66 | $24.65 $24.68 |
| Sep 29, 2026 | $24.65 | $24.66 | $24.62 | $24.66 | $-0.01 | -0.05% | 59,323 | $24.66 | $24.62 $24.66 |
| Sep 28, 2026 | $24.67 | $24.73 | $24.66 | $24.67 | $-0.03 | -0.10% | 1,398,673 | $24.72 | $24.66 $24.73 |
| Sep 25, 2026 | $24.69 | $24.70 | $24.64 | $24.70 | +$0.03 | +0.13% | 9,416 | $24.68 | $24.64 $24.70 |
| Sep 24, 2026 | $24.70 | $24.71 | $24.66 | $24.66 | $-0.01 | -0.03% | 7,571 | $24.68 | $24.66 $24.71 |
| Sep 23, 2026 | $24.72 | $24.72 | $24.64 | $24.67 | $-0.09 | -0.35% | 6,888 | $24.68 | $24.64 $24.72 |
| Sep 22, 2026 | $24.76 | $24.77 | $24.72 | $24.76 | +$0.00 | +0.00% | 3,271 | $24.75 | $24.72 $24.77 |
| Sep 21, 2026 | $24.76 | $24.77 | $24.72 | $24.76 | +$0.02 | +0.06% | 7,235 | $24.74 | $24.72 $24.77 |
| Sep 18, 2026 | $24.79 | $24.82 | $24.74 | $24.74 | $-0.06 | -0.22% | 3,755 | $24.76 | $24.74 $24.82 |
| Sep 17, 2026 | $24.79 | $24.80 | $24.79 | $24.80 | +$0.05 | +0.20% | 2,873 | $24.80 | $24.79 $24.80 |
| Sep 16, 2026 | $24.82 | $24.82 | $24.47 | $24.75 | $-0.05 | -0.18% | 43,770 | $24.68 | $24.47 $24.82 |
| Sep 15, 2026 | $24.78 | $24.80 | $24.78 | $24.79 | +$0.01 | +0.02% | 5,295 | $24.79 | $24.78 $24.80 |
| Sep 14, 2026 | $24.79 | $24.82 | $24.76 | $24.79 | $-0.03 | -0.10% | 968,138 | $24.77 | $24.76 $24.82 |
| Sep 11, 2026 | $24.82 | $24.84 | $24.78 | $24.81 | +$0.02 | +0.06% | 10,627 | $24.82 | $24.78 $24.84 |
| Sep 10, 2026 | $24.80 | $24.82 | $24.79 | $24.80 | $-0.08 | -0.31% | 11,155 | $24.80 | $24.79 $24.82 |
| Sep 9, 2026 | $24.89 | $24.90 | $24.84 | $24.87 | $-0.01 | -0.03% | 9,884 | $24.88 | $24.84 $24.90 |
| Sep 8, 2026 | $24.90 | $24.90 | $24.85 | $24.88 | $-0.01 | -0.04% | 10,163 | $24.88 | $24.85 $24.90 |
| Sep 4, 2026 | $24.90 | $24.90 | $24.86 | $24.89 | $-0.02 | -0.07% | 4,881 | $24.89 | $24.86 $24.90 |
| Sep 3, 2026 | $24.91 | $24.93 | $24.87 | $24.91 | +$0.04 | +0.14% | 10,186 | $24.91 | $24.87 $24.93 |
| Sep 2, 2026 | $24.88 | $24.88 | $24.86 | $24.87 | +$0.01 | +0.05% | 9,525 | $24.87 | $24.86 $24.88 |
| Sep 1, 2026 | $24.86 | $24.87 | $24.85 | $24.86 | $-0.12 | -0.48% | 5,850 | $24.86 | $24.85 $24.87 |
| Aug 31, 2026 | $24.97 | $24.99 | $24.96 | $24.98 | $-0.01 | -0.04% | 11,543 | $24.98 | $24.96 $24.99 |
| Aug 28, 2026 | $25.00 | $25.04 | $24.98 | $24.99 | $-0.02 | -0.08% | 9,636 | $25.00 | $24.98 $25.04 |
| Aug 27, 2026 | $25.02 | $25.03 | $25.01 | $25.01 | $-0.01 | -0.04% | 10,184 | $25.03 | $25.01 $25.03 |
| Aug 26, 2026 | $24.99 | $25.07 | $24.99 | $25.02 | +$0.01 | +0.04% | 417,313 | $25.02 | $24.99 $25.07 |
| Aug 25, 2026 | $25.00 | $25.01 | $25.00 | $25.01 | +$0.01 | +0.04% | 9,500 | $25.00 | $25.00 $25.01 |