PRAB
State Street IG Public & Private ABS ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)12
PRAB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.68 | 24.68 | 24.68 | 24.68 | +0.020% | 12 | 0.000% |
| 2026-10-01 | 24.68 | 24.68 | 24.68 | 24.68 | -0.343% | 9 | +0.020% |
| 2026-09-30 | 24.77 | 24.77 | 24.77 | 24.77 | +0.020% | 16 | -0.323% |
| 2026-09-29 | 24.76 | 24.76 | 24.76 | 24.76 | -0.081% | 148 | -0.303% |
| 2026-09-28 | 24.77 | 24.80 | 24.77 | 24.78 | -0.087% | 2,157 | -0.383% |
| 2026-09-25 | 24.80 | 24.80 | 24.80 | 24.80 | +0.047% | 17 | -0.470% |
| 2026-09-24 | 24.79 | 24.79 | 24.79 | 24.79 | +0.040% | 173 | -0.424% |
| 2026-09-23 | 24.82 | 24.84 | 24.75 | 24.78 | -0.262% | 1,221 | -0.383% |
| 2026-09-22 | 24.84 | 24.84 | 24.84 | 24.84 | 0.000% | 187 | -0.644% |
| 2026-09-21 | 24.84 | 24.84 | 24.84 | 24.84 | +0.141% | 232 | -0.644% |
| 2026-09-18 | 24.80 | 24.81 | 24.80 | 24.81 | -0.020% | 139 | -0.504% |
| 2026-09-17 | 24.82 | 24.82 | 24.82 | 24.82 | 0.000% | 13 | -0.524% |
| 2026-09-16 | 24.82 | 24.82 | 24.82 | 24.82 | +0.083% | 10 | -0.524% |
| 2026-09-15 | 24.81 | 24.81 | 24.79 | 24.79 | -0.023% | 171 | -0.441% |
| 2026-09-14 | 24.80 | 24.80 | 24.80 | 24.80 | +0.040% | 77 | -0.464% |
| 2026-09-11 | 24.79 | 24.79 | 24.79 | 24.79 | -0.081% | 11 | -0.424% |
| 2026-09-10 | 24.88 | 24.89 | 24.81 | 24.81 | -0.261% | 1,981 | -0.504% |
| 2026-09-09 | 24.81 | 24.91 | 24.81 | 24.88 | +0.262% | 3,574 | -0.764% |
| 2026-09-08 | 24.82 | 24.82 | 24.81 | 24.81 | -0.020% | 1,049 | -0.504% |
| 2026-09-04 | 24.82 | 24.83 | 24.82 | 24.82 | +0.020% | 212 | -0.524% |
| 2026-09-03 | 24.82 | 24.85 | 24.81 | 24.81 | +0.081% | 522 | -0.504% |
| 2026-09-02 | 24.80 | 24.80 | 24.79 | 24.79 | 0.000% | 812 | -0.424% |
| 2026-09-01 | 24.80 | 24.84 | 24.79 | 24.79 | -0.442% | 1,464 | -0.424% |
| 2026-08-31 | 24.89 | 24.90 | 24.89 | 24.90 | -0.020% | 126 | -0.863% |
| 2026-08-28 | 24.90 | 24.91 | 24.89 | 24.91 | -0.080% | 208 | -0.883% |
| 2026-08-27 | 24.93 | 24.93 | 24.93 | 24.93 | -0.001% | 17 | -0.963% |
| 2026-08-26 | 24.93 | 24.93 | 24.93 | 24.93 | -0.019% | 10 | -0.964% |
| 2026-08-25 | 24.93 | 24.93 | 24.93 | 24.93 | +0.100% | 15 | -0.983% |
| 2026-08-24 | 24.89 | 24.91 | 24.89 | 24.91 | +0.040% | 518 | -0.883% |
| 2026-08-21 | 24.89 | 24.89 | 24.89 | 24.89 | -0.040% | 51 | -0.844% |
| 2026-08-20 | 24.91 | 24.91 | 24.91 | 24.91 | -0.100% | 13 | -0.883% |
| 2026-08-19 | 24.93 | 24.93 | 24.93 | 24.93 | +0.040% | 57 | -0.983% |
| 2026-08-18 | 24.90 | 24.92 | 24.90 | 24.92 | +0.040% | 326 | -0.943% |
| 2026-08-17 | 24.91 | 24.91 | 24.91 | 24.91 | -0.040% | 14 | -0.903% |
| 2026-08-14 | 24.92 | 24.92 | 24.92 | 24.92 | 0.000% | 9 | -0.943% |
| 2026-08-13 | 24.92 | 24.92 | 24.92 | 24.92 | +0.100% | 8 | -0.943% |
| 2026-08-12 | 24.89 | 24.89 | 24.89 | 24.89 | +0.040% | 9 | -0.844% |
| 2026-08-11 | 24.87 | 24.89 | 24.87 | 24.89 | +0.040% | 342 | -0.804% |
| 2026-08-10 | 24.87 | 24.88 | 24.87 | 24.88 | -0.020% | 117 | -0.764% |
| 2026-08-07 | 24.87 | 24.88 | 24.87 | 24.88 | +0.080% | 226 | -0.784% |
| 2026-08-06 | 24.86 | 24.86 | 24.86 | 24.86 | -0.080% | 9 | -0.704% |
| 2026-08-05 | 24.87 | 24.88 | 24.87 | 24.88 | +0.040% | 118 | -0.784% |
| 2026-08-04 | 24.87 | 24.87 | 24.87 | 24.87 | +0.101% | 258 | -0.744% |
| 2026-08-03 | 24.83 | 24.84 | 24.83 | 24.84 | -0.402% | 109 | -0.644% |
| 2026-07-31 | 24.95 | 24.95 | 24.95 | 24.95 | -0.019% | 14 | -1.043% |
| 2026-07-30 | 24.95 | 24.95 | 24.95 | 24.95 | -0.040% | 9 | -1.062% |
| 2026-07-29 | 24.95 | 24.96 | 24.95 | 24.96 | 0.000% | 183 | -1.102% |
| 2026-07-28 | 24.95 | 24.96 | 24.95 | 24.96 | +0.080% | 238 | -1.102% |
| 2026-07-27 | 24.94 | 24.94 | 24.94 | 24.94 | +0.040% | 35 | -1.022% |
| 2026-07-24 | 24.92 | 24.93 | 24.92 | 24.93 | 0.000% | 311 | -0.983% |
| 2026-07-23 | 24.93 | 24.93 | 24.93 | 24.93 | +0.020% | 13 | -0.983% |
| 2026-07-22 | 24.93 | 24.93 | 24.91 | 24.93 | -0.060% | 734 | -0.963% |
| 2026-07-21 | 24.95 | 24.95 | 24.93 | 24.94 | -0.040% | 408 | -1.022% |
| 2026-07-20 | 24.95 | 24.95 | 24.95 | 24.95 | -0.040% | 22 | -1.062% |
| 2026-07-17 | 24.96 | 24.96 | 24.96 | 24.96 | +0.060% | 8 | -1.102% |
| 2026-07-16 | 24.95 | 24.95 | 24.95 | 24.95 | -0.020% | 8 | -1.042% |
| 2026-07-15 | 24.95 | 24.95 | 24.95 | 24.95 | +0.120% | 85 | -1.062% |
| 2026-07-14 | 24.92 | 24.92 | 24.92 | 24.92 | +0.060% | 79 | -0.943% |
| 2026-07-13 | 24.91 | 24.91 | 24.91 | 24.91 | -0.060% | 389 | -0.883% |
| 2026-07-10 | 24.92 | 24.92 | 24.92 | 24.92 | 0.000% | 97 | -0.943% |
| 2026-07-09 | 24.92 | 24.92 | 24.92 | 24.92 | +0.040% | 13 | -0.943% |
| 2026-07-08 | 24.91 | 24.91 | 24.91 | 24.91 | -0.020% | 113 | -0.903% |
| 2026-07-07 | 24.94 | 24.96 | 24.87 | 24.91 | -0.080% | 3,720 | -0.923% |
| 2026-07-06 | 24.93 | 24.93 | 24.93 | 24.93 | +0.040% | 50 | -1.003% |
| 2026-07-02 | 24.93 | 24.93 | 24.93 | 24.93 | +0.080% | 9 | -0.963% |
| 2026-07-01 | 24.91 | 24.91 | 24.91 | 24.91 | -0.460% | 28 | -0.883% |
| 2026-06-30 | 25.02 | 25.02 | 25.02 | 25.02 | -0.040% | 17 | -1.339% |
| 2026-06-29 | 25.03 | 25.03 | 25.03 | 25.03 | 0.000% | 14 | -1.378% |
| 2026-06-26 | 25.03 | 25.03 | 25.03 | 25.03 | +0.080% | 5 | -1.378% |
| 2026-06-25 | 25.00 | 25.02 | 25.00 | 25.01 | +0.040% | 213,358 | -1.299% |
| 2026-06-24 | 25.00 | 25.00 | 25.00 | 25.00 | +0.100% | 2 | -1.260% |
| 2026-06-23 | 24.98 | 24.98 | 24.98 | 24.98 | +0.060% | 3 | -1.161% |
| 2026-06-22 | 24.96 | 24.96 | 24.96 | 24.96 | -0.080% | 2 | -1.102% |
| 2026-06-18 | 24.98 | 24.98 | 24.98 | 24.98 | +0.060% | 3 | -1.181% |
| 2026-06-17 | 24.99 | 24.99 | 24.96 | 24.96 | -0.160% | 102 | -1.122% |
| 2026-06-16 | 25.00 | 25.00 | 25.00 | 25.00 | +0.020% | 2 | -1.280% |
| 2026-06-15 | 25.00 | 25.00 | 25.00 | 25.00 | +0.080% | 2 | -1.260% |
| 2026-06-12 | 24.98 | 24.98 | 24.98 | 24.98 | +0.140% | 2 | -1.181% |
| 2026-06-11 | 24.91 | 24.95 | 24.91 | 24.95 | +0.040% | 969 | -1.042% |
| 2026-06-10 | 24.94 | 24.94 | 24.93 | 24.93 | -0.020% | 102 | -1.003% |
| 2026-06-09 | 24.93 | 24.94 | 24.92 | 24.94 | +0.141% | 202 | -1.022% |
| 2026-06-08 | 24.91 | 24.91 | 24.91 | 24.91 | -0.100% | 108 | -0.883% |
| 2026-06-05 | 24.92 | 24.93 | 24.92 | 24.93 | -0.040% | 369 | -0.983% |
| 2026-06-04 | 24.94 | 24.94 | 24.94 | 24.94 | +0.040% | 21 | -1.022% |
| 2026-06-03 | 24.93 | 24.93 | 24.93 | 24.93 | -0.040% | 5 | -0.983% |
| 2026-06-02 | 24.94 | 24.94 | 24.94 | 24.94 | 0.000% | 3 | -1.022% |
| 2026-06-01 | 24.95 | 24.95 | 24.93 | 24.94 | -0.419% | 2,408 | -1.022% |
| 2026-05-29 | 25.05 | 25.05 | 25.05 | 25.05 | +0.060% | 2 | -1.437% |
| 2026-05-28 | 25.03 | 25.03 | 25.03 | 25.03 | +0.020% | 4 | -1.378% |
| 2026-05-27 | 25.02 | 25.02 | 25.02 | 25.02 | +0.060% | 7 | -1.359% |
| 2026-05-26 | 25.01 | 25.01 | 25.01 | 25.01 | +0.040% | 13 | -1.299% |
| 2026-05-22 | 25.01 | 25.01 | 25.00 | 25.00 | 0.000% | 1,102 | -1.260% |
| 2026-05-21 | 25.00 | 25.00 | 25.00 | 25.00 | +0.040% | 22 | -1.260% |
| 2026-05-20 | 24.99 | 24.99 | 24.99 | 24.99 | +0.040% | 2 | -1.220% |
| 2026-05-19 | 24.98 | 24.98 | 24.98 | 24.98 | 0.000% | 2 | -1.181% |
| 2026-05-18 | 24.99 | 24.99 | 24.98 | 24.98 | -0.040% | 1,089 | -1.181% |
| 2026-05-15 | 24.99 | 24.99 | 24.99 | 24.99 | -0.040% | 2 | -1.220% |
| 2026-05-14 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 2 | -1.260% |
| 2026-05-13 | 24.99 | 25.00 | 24.99 | 25.00 | 0.000% | 322 | -1.260% |
| 2026-05-12 | 25.00 | 25.00 | 25.00 | 25.00 | -0.060% | 22 | -1.260% |
| 2026-05-11 | 25.02 | 25.02 | 25.02 | 25.02 | -0.020% | 7 | -1.319% |
| 2026-05-08 | 25.02 | 25.02 | 25.02 | 25.02 | +0.040% | 18 | -1.339% |
| 2026-05-07 | 25.01 | 25.01 | 25.01 | 25.01 | +0.040% | 4 | -1.299% |
| 2026-05-06 | 25.00 | 25.00 | 25.00 | 25.00 | +0.080% | 2 | -1.260% |
| 2026-05-05 | 24.98 | 24.98 | 24.98 | 24.98 | 0.000% | 3 | -1.181% |
| 2026-05-04 | 24.98 | 24.98 | 24.98 | 24.98 | -0.040% | 12 | -1.181% |
| 2026-05-01 | 24.99 | 24.99 | 24.99 | 24.99 | -0.359% | 3 | -1.220% |
| 2026-04-30 | 25.08 | 25.08 | 25.08 | 25.08 | +0.040% | 2 | -1.575% |
| 2026-04-29 | 25.06 | 25.07 | 25.06 | 25.07 | -0.100% | 102 | -1.536% |
| 2026-04-28 | 25.08 | 25.09 | 25.08 | 25.09 | -0.020% | 307 | -1.634% |
| 2026-04-27 | 25.10 | 25.10 | 25.10 | 25.10 | +0.020% | 13 | -1.653% |
| 2026-04-24 | 25.09 | 25.09 | 25.09 | 25.09 | +0.060% | 2 | -1.634% |
| 2026-04-23 | 25.08 | 25.08 | 25.08 | 25.08 | +0.020% | 75 | -1.575% |
| 2026-04-22 | 25.08 | 25.08 | 25.06 | 25.07 | -0.020% | 603 | -1.555% |
| 2026-04-21 | 25.07 | 25.08 | 25.07 | 25.08 | -0.080% | 201 | -1.575% |
| 2026-04-20 | 25.09 | 25.10 | 25.09 | 25.10 | +0.040% | 202 | -1.653% |
| 2026-04-17 | 25.09 | 25.09 | 25.09 | 25.09 | +0.140% | 2 | -1.614% |
| 2026-04-16 | 25.05 | 25.05 | 25.00 | 25.05 | 0.000% | 402 | -1.477% |
| 2026-04-15 | 25.05 | 25.05 | 25.04 | 25.05 | -0.020% | 200 | -1.477% |
| 2026-04-14 | 25.06 | 25.06 | 25.06 | 25.06 | +0.060% | 0 | -1.496% |
| 2026-04-13 | 25.03 | 25.05 | 25.03 | 25.05 | +0.060% | 302 | -1.437% |
| 2026-04-10 | 25.04 | 25.04 | 25.03 | 25.03 | 0.000% | 304 | -1.378% |
| 2026-04-09 | 25.03 | 25.03 | 25.03 | 25.03 | 0.000% | 0 | -1.378% |
| 2026-04-08 | 25.03 | 25.10 | 25.02 | 25.03 | +0.040% | 4,892 | -1.378% |
| 2026-04-07 | 25.02 | 25.02 | 25.02 | 25.02 | 0.000% | 1 | -1.339% |
| 2026-04-06 | 25.01 | 25.02 | 25.01 | 25.02 | 0.000% | 202 | -1.339% |
| 2026-04-02 | 25.02 | 25.02 | 25.02 | 25.02 | +0.120% | 6 | -1.339% |
| 2026-04-01 | 24.98 | 24.99 | 24.98 | 24.99 | -0.319% | 240 | -1.220% |
| 2026-03-31 | 25.07 | 25.07 | 25.07 | 25.07 | 0.000% | 2 | -1.536% |
| 2026-03-30 | 25.07 | 25.07 | 25.07 | 25.07 | +0.160% | 1 | -1.536% |
| 2026-03-27 | 25.03 | 25.03 | 25.03 | 25.03 | +0.120% | 0 | -1.378% |
| 2026-03-26 | 25.00 | 25.00 | 24.99 | 25.00 | -0.160% | 243 | -1.260% |
| 2026-03-25 | 25.03 | 25.04 | 25.03 | 25.04 | +0.060% | 201 | -1.418% |
| 2026-03-24 | 25.00 | 25.02 | 25.00 | 25.02 | -0.140% | 200 | -1.359% |
| 2026-03-23 | 25.06 | 25.06 | 25.06 | 25.06 | +0.080% | 9 | -1.496% |
| 2026-03-20 | 25.04 | 25.04 | 25.04 | 25.04 | -0.120% | 0 | -1.418% |
| 2026-03-19 | 25.07 | 25.07 | 25.07 | 25.07 | -0.086% | 3 | -1.536% |
| 2026-03-18 | 25.09 | 25.09 | 25.09 | 25.09 | -0.113% | 22 | -1.620% |
| 2026-03-17 | 25.12 | 25.12 | 25.12 | 25.12 | 0.000% | 10 | -1.732% |
| 2026-03-16 | 25.14 | 25.14 | 25.12 | 25.12 | +0.080% | 718 | -1.732% |
| 2026-03-13 | 25.10 | 25.10 | 25.10 | 25.10 | +0.198% | 2 | -1.653% |
| 2026-03-12 | 25.05 | 25.05 | 25.05 | 25.05 | -0.039% | 303 | -1.458% |
| 2026-03-11 | 25.07 | 25.08 | 25.06 | 25.06 | 0.000% | 304 | -1.496% |