PRAB Historical Prices
NYSEARCA: PRABState Street Investment ManagementSecuritized Bond - DiversifiedETFUSD
24.68-0.005 (-0.02%)
At close: Oct 9, 2:39 PM ET · Delayed 15 min
PRAB price history
The price history for State Street IG Public & Private ABS (PRAB) on this page begins on March 9, 2026, when the stock closed at $25.10; it most recently closed at $24.68 on October 5, 2026. The highest price in this record is $25.14, reached on March 16, 2026; the latest close is 1.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PRAB returns
1 week
-0.06%
1 month
-0.82%
3 months
-0.98%
6 months
-1.42%
PRAB price return, excluding dividends.
PRAB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.68 | 24.68 | 24.68 | 24.68 | -0.02% | |
| 24.68 | 24.68 | 24.68 | 24.68 | +0.04% | |
| 24.67 | 24.67 | 24.67 | 24.67 | -0.08% | |
| 24.69 | 24.69 | 24.69 | 24.69 | +0.04% | |
| 24.68 | 24.68 | 24.68 | 24.68 | -0.36% | |
| 24.77 | 24.77 | 24.77 | 24.77 | +0.04% | |
| 24.76 | 24.76 | 24.76 | 24.76 | -0.08% | |
| 24.77 | 24.80 | 24.77 | 24.78 | -0.08% | |
| 24.80 | 24.80 | 24.80 | 24.80 | +0.04% | |
| 24.79 | 24.79 | 24.79 | 24.79 | +0.04% | |
| 24.82 | 24.84 | 24.75 | 24.78 | -0.28% | |
| 24.85 | 24.85 | 24.85 | 24.85 | 0.00% | |
| 24.85 | 24.85 | 24.85 | 24.85 | +0.16% | |
| 24.80 | 24.81 | 24.80 | 24.81 | -0.04% | |
| 24.82 | 24.82 | 24.82 | 24.82 | 0.00% | |
| 24.82 | 24.82 | 24.82 | 24.82 | +0.12% | |
| 24.81 | 24.81 | 24.79 | 24.79 | -0.04% | |
| 24.80 | 24.80 | 24.80 | 24.80 | +0.04% | |
| 24.79 | 24.79 | 24.79 | 24.79 | -0.08% | |
| 24.88 | 24.89 | 24.81 | 24.81 | -0.28% | |
| 24.81 | 24.91 | 24.81 | 24.88 | +0.28% | |
| 24.82 | 24.82 | 24.81 | 24.81 | -0.04% | |
| 24.82 | 24.83 | 24.82 | 24.82 | +0.04% | |
| 24.82 | 24.85 | 24.81 | 24.81 | +0.08% | |
| 24.80 | 24.80 | 24.79 | 24.79 | 0.00% | |
| 24.80 | 24.84 | 24.79 | 24.79 | -0.44% | |
| 24.89 | 24.90 | 24.89 | 24.90 | -0.04% | |
| 24.90 | 24.91 | 24.89 | 24.91 | -0.08% | |
| 24.93 | 24.93 | 24.93 | 24.93 | 0.00% | |
| 24.93 | 24.93 | 24.93 | 24.93 | 0.00% | |
| 24.93 | 24.93 | 24.93 | 24.93 | +0.08% | |
| 24.89 | 24.91 | 24.89 | 24.91 | +0.04% | |
| 24.90 | 24.90 | 24.90 | 24.90 | -0.04% | |
| 24.91 | 24.91 | 24.91 | 24.91 | -0.08% | |
| 24.93 | 24.93 | 24.93 | 24.93 | +0.04% | |
| 24.90 | 24.92 | 24.90 | 24.92 | +0.04% | |
| 24.91 | 24.91 | 24.91 | 24.91 | -0.04% | |
| 24.92 | 24.92 | 24.92 | 24.92 | 0.00% | |
| 24.92 | 24.92 | 24.92 | 24.92 | +0.08% | |
| 24.90 | 24.90 | 24.90 | 24.90 | +0.04% | |
| 24.87 | 24.89 | 24.87 | 24.89 | +0.04% | |
| 24.87 | 24.88 | 24.87 | 24.88 | 0.00% | |
| 24.87 | 24.88 | 24.87 | 24.88 | +0.08% | |
| 24.86 | 24.86 | 24.86 | 24.86 | -0.08% | |
| 24.87 | 24.88 | 24.87 | 24.88 | +0.04% | |
| 24.87 | 24.87 | 24.87 | 24.87 | +0.08% | |
| 24.83 | 24.85 | 24.83 | 24.85 | -0.40% | |
| 24.95 | 24.95 | 24.95 | 24.95 | 0.00% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -0.04% | |
| 24.95 | 24.96 | 24.95 | 24.96 | 0.00% | |
| 24.95 | 24.96 | 24.95 | 24.96 | +0.08% | |
| 24.94 | 24.94 | 24.94 | 24.94 | +0.04% | |
| 24.92 | 24.93 | 24.92 | 24.93 | 0.00% | |
| 24.93 | 24.93 | 24.93 | 24.93 | 0.00% | |
| 24.93 | 24.93 | 24.91 | 24.93 | -0.04% | |
| 24.95 | 24.95 | 24.93 | 24.94 | -0.04% | |
| 24.95 | 24.95 | 24.95 | 24.95 | -0.04% | |
| 24.96 | 24.96 | 24.96 | 24.96 | +0.04% | |
| 24.95 | 24.95 | 24.95 | 24.95 | 0.00% | |
| 24.95 | 24.95 | 24.95 | 24.95 | +0.12% | |
| 24.92 | 24.92 | 24.92 | 24.92 | +0.04% | |
| 24.91 | 24.91 | 24.91 | 24.91 | -0.04% | |
| 24.92 | 24.92 | 24.92 | 24.92 | 0.00% | |
| 24.92 | 24.92 | 24.92 | 24.92 | +0.04% | |
| 24.91 | 24.91 | 24.91 | 24.91 | -0.04% | |
| 24.94 | 24.96 | 24.87 | 24.92 | -0.08% | |
| 24.94 | 24.94 | 24.94 | 24.94 | +0.04% | |
| 24.93 | 24.93 | 24.93 | 24.93 | +0.08% | |
| 24.91 | 24.91 | 24.91 | 24.91 | -0.44% | |
| 25.02 | 25.02 | 25.02 | 25.02 | -0.04% | |
| 25.03 | 25.03 | 25.03 | 25.03 | 0.00% | |
| 25.03 | 25.03 | 25.03 | 25.03 | +0.08% | |
| 25.00 | 25.02 | 25.00 | 25.01 | +0.04% | |
| 25.00 | 25.00 | 25.00 | 25.00 | +0.08% | |
| 24.98 | 24.98 | 24.98 | 24.98 | +0.08% | |
| 24.96 | 24.96 | 24.96 | 24.96 | -0.08% | |
| 24.98 | 24.98 | 24.98 | 24.98 | +0.04% | |
| 24.99 | 24.99 | 24.97 | 24.97 | -0.16% | |
| 25.01 | 25.01 | 25.01 | 25.01 | +0.04% | |
| 25.00 | 25.00 | 25.00 | 25.00 | +0.08% | |
| 24.98 | 24.98 | 24.98 | 24.98 | +0.12% | |
| 24.91 | 24.95 | 24.91 | 24.95 | +0.04% | |
| 24.94 | 24.94 | 24.94 | 24.94 | 0.00% | |
| 24.93 | 24.94 | 24.92 | 24.94 | +0.12% | |
| 24.91 | 24.91 | 24.91 | 24.91 | -0.08% | |
| 24.92 | 24.93 | 24.92 | 24.93 | -0.04% | |
| 24.94 | 24.94 | 24.94 | 24.94 | +0.04% | |
| 24.93 | 24.93 | 24.93 | 24.93 | -0.04% | |
| 24.94 | 24.94 | 24.94 | 24.94 | 0.00% | |
| 24.95 | 24.95 | 24.93 | 24.94 | -0.44% | |
| 25.05 | 25.05 | 25.05 | 25.05 | +0.08% | |
| 25.03 | 25.03 | 25.03 | 25.03 | 0.00% | |
| 25.03 | 25.03 | 25.03 | 25.03 | +0.08% | |
| 25.01 | 25.01 | 25.01 | 25.01 | +0.04% | |
| 25.01 | 25.01 | 25.00 | 25.00 | 0.00% | |
| 25.00 | 25.00 | 25.00 | 25.00 | +0.04% | |
| 24.99 | 24.99 | 24.99 | 24.99 | +0.04% | |
| 24.98 | 24.98 | 24.98 | 24.98 | 0.00% | |
| 24.99 | 24.99 | 24.98 | 24.98 | -0.04% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -0.04% | |
| 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | |
| 24.99 | 25.00 | 24.99 | 25.00 | 0.00% | |
| 25.00 | 25.00 | 25.00 | 25.00 | -0.08% | |
| 25.02 | 25.02 | 25.02 | 25.02 | 0.00% | |
| 25.02 | 25.02 | 25.02 | 25.02 | +0.04% | |
| 25.01 | 25.01 | 25.01 | 25.01 | +0.04% | |
| 25.00 | 25.00 | 25.00 | 25.00 | +0.08% | |
| 24.98 | 24.98 | 24.98 | 24.98 | 0.00% | |
| 24.98 | 24.98 | 24.98 | 24.98 | -0.04% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -0.36% | |
| 25.08 | 25.08 | 25.08 | 25.08 | +0.04% | |
| 25.06 | 25.07 | 25.06 | 25.07 | -0.12% | |
| 25.08 | 25.10 | 25.08 | 25.10 | 0.00% | |
| 25.10 | 25.10 | 25.10 | 25.10 | 0.00% | |
| 25.10 | 25.10 | 25.10 | 25.10 | +0.08% | |
| 25.08 | 25.08 | 25.08 | 25.08 | 0.00% | |
| 25.08 | 25.08 | 25.06 | 25.08 | 0.00% | |
| 25.07 | 25.08 | 25.07 | 25.08 | -0.08% | |
| 25.09 | 25.10 | 25.09 | 25.10 | +0.04% | |
| 25.09 | 25.09 | 25.09 | 25.09 | +0.12% | |
| 25.05 | 25.06 | 25.00 | 25.06 | 0.00% | |
| 25.05 | 25.06 | 25.04 | 25.06 | 0.00% | |
| 25.06 | 25.06 | 25.06 | 25.06 | +0.04% | |
| 25.03 | 25.05 | 25.03 | 25.05 | +0.08% | |
| 25.04 | 25.04 | 25.03 | 25.03 | 0.00% | |
| 25.03 | 25.03 | 25.03 | 25.03 | 0.00% | |
| 25.03 | 25.10 | 25.02 | 25.03 | +0.04% | |
| 25.02 | 25.02 | 25.02 | 25.02 | 0.00% | |
| 25.01 | 25.02 | 25.01 | 25.02 | 0.00% | |
| 25.02 | 25.02 | 25.02 | 25.02 | +0.12% | |
| 24.98 | 24.99 | 24.98 | 24.99 | -0.32% | |
| 25.07 | 25.07 | 25.07 | 25.07 | 0.00% | |
| 25.07 | 25.07 | 25.07 | 25.07 | +0.16% | |
| 25.03 | 25.03 | 25.03 | 25.03 | +0.12% | |
| 25.00 | 25.00 | 24.99 | 25.00 | -0.16% | |
| 25.03 | 25.04 | 25.03 | 25.04 | +0.04% | |
| 25.00 | 25.03 | 25.00 | 25.03 | -0.12% | |
| 25.06 | 25.06 | 25.06 | 25.06 | +0.08% | |
| 25.04 | 25.04 | 25.04 | 25.04 | -0.12% | |
| 25.07 | 25.07 | 25.07 | 25.07 | -0.08% | |
| 25.09 | 25.09 | 25.09 | 25.09 | -0.12% | |
| 25.12 | 25.12 | 25.12 | 25.12 | 0.00% | |
| 25.14 | 25.14 | 25.12 | 25.12 | +0.08% | |
| 25.10 | 25.10 | 25.10 | 25.10 | +0.20% | |
| 25.05 | 25.05 | 25.05 | 25.05 | -0.04% | |
| 25.07 | 25.08 | 25.06 | 25.06 | — |