SPDR MSCI ACWI Climate Paris Aligned ETF - NZAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	41.01	41	41	41.11	40.93	5,546
September 04, 2025	40.68	41.01	41.01	41.08	40.68	5,771
September 03, 2025	40.56	40.68	40.68	40.68	40.56	2,321
September 02, 2025	40.26	40.48	40.48	40.49	40.22	4,244
August 29, 2025	40.87	40.79	40.79	40.87	40.73	3,101
August 28, 2025	41.09	41.08	41.08	41.13	41.01	1,556
August 27, 2025	40.97	40.96	40.96	40.99	40.9	1,928
August 26, 2025	40.86	40.92	40.92	40.92	40.84	1,413
August 25, 2025	41.11	40.84	40.84	41.11	40.84	6,700
August 22, 2025	41	41.06	41.06	41.14	41	2,111
August 21, 2025	40.52	40.47	40.47	40.57	40.46	10,912
August 20, 2025	40.66	40.59	40.59	40.66	40.48	20,600
August 19, 2025	40.81	40.64	40.64	40.81	40.58	1,705
August 18, 2025	40.77	40.85	40.85	40.87	40.77	1,518
August 15, 2025	40.87	40.8	40.8	40.92	40.8	7,100
August 14, 2025	40.76	40.77	40.77	40.78	40.64	2,400
August 13, 2025	40.79	40.86	40.86	40.86	40.72	1,802
August 12, 2025	40.48	40.68	40.68	40.68	40.48	2,043
August 11, 2025	40.34	40.24	40.24	40.47	40.24	1,200
August 08, 2025	40.31	40.42	40.42	40.49	40.31	48,800
August 07, 2025	40.17	40.16	40.16	40.25	40.08	3,504
August 06, 2025	39.9	40.1	40.1	40.12	39.9	1,618
August 05, 2025	40	39.85	39.85	40	39.83	2,800
August 04, 2025	39.84	39.91	39.91	39.91	39.84	1,128
August 01, 2025	39.36	39.31	39.31	39.4	39.16	7,600
July 31, 2025	40.21	39.77	39.77	40.21	39.76	2,700
July 30, 2025	40.04	39.97	39.97	40.16	39.85	27,009
July 29, 2025	40.29	40.06	40.06	40.29	40.06	6,600
July 28, 2025	40.32	40.24	40.24	40.32	40.23	3,748
July 25, 2025	40.3	40.43	40.43	40.46	40.3	1,400
July 24, 2025	40.37	40.36	40.36	40.43	40.34	3,424
July 23, 2025	40.13	40.41	40.41	40.41	40.12	4,545
July 22, 2025	39.86	39.98	39.98	40.01	39.68	22,537
July 21, 2025	39.98	39.99	39.99	40.16	39.98	2,100
July 18, 2025	39.88	39.82	39.82	39.89	39.74	9,900
July 17, 2025	39.71	39.81	39.81	39.81	39.71	1,906
July 16, 2025	39.38	39.58	39.58	39.58	39.38	3,246
July 15, 2025	39.45	39.33	39.33	39.52	39.33	2,100
July 14, 2025	39.49	39.48	39.48	39.6	39.47	29,800
July 11, 2025	39.47	39.57	39.57	39.57	39.47	2,900
July 10, 2025	39.66	39.63	39.63	39.73	39.6	1,505
July 09, 2025	39.62	39.64	39.64	39.64	39.45	5,900
July 08, 2025	39.4	39.35	39.35	39.42	39.35	1,534
July 07, 2025	39.5	39.49	39.37	39.63	39.35	7,098
July 03, 2025	39.72	39.81	39.81	39.83	39.71	2,203
July 02, 2025	39.44	39.57	39.57	39.57	39.36	3,534
July 01, 2025	39.31	39.32	39.32	39.42	39.31	9,300
June 30, 2025	39.34	39.5	39.5	39.5	39.3	16,300
June 27, 2025	39.25	39.16	39.16	39.34	39.11	4,900
June 26, 2025	38.96	38.99	38.99	39.08	38.96	6,400
June 25, 2025	38.95	38.72	38.72	38.95	38.71	34,900
June 24, 2025	38.82	38.85	38.85	38.94	38.53	12,822
June 23, 2025	38.1	38.27	38.27	38.34	37.88	6,444
June 20, 2025	38.33	37.85	37.85	38.33	37.85	3,700
June 18, 2025	38.14	38.11	38.11	38.3	38.11	2,018
June 17, 2025	38.38	38.07	38.07	38.42	38.07	8,035
June 16, 2025	38.55	38.43	38.43	38.68	38.43	5,300
June 13, 2025	38.16	38.11	38.11	38.47	38.11	3,400
June 12, 2025	38.62	38.6	38.6	38.73	38.6	2,170
June 11, 2025	38.68	38.5	38.5	38.77	38.47	3,043

SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC) NASDAQ