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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.85	43.26	43.26	43.35	42.85	4,200
February 19, 2026	42.88	42.91	42.91	42.92	42.7	9,600
February 18, 2026	42.97	43.1	43.1	43.25	42.95	5,845
February 17, 2026	42.75	42.92	42.92	42.99	42.53	6,705
February 13, 2026	42.74	42.83	42.83	43.06	42.7	4,800
February 12, 2026	43.61	42.81	42.81	43.61	42.78	4,200
February 11, 2026	43.78	43.45	43.45	43.78	43.29	10,400
February 10, 2026	43.64	43.48	43.48	43.69	43.46	6,200
February 09, 2026	43.2	43.51	43.51	43.57	43.2	3,600
February 06, 2026	42.68	43.16	43.16	43.16	42.68	44,300
February 05, 2026	42.53	42.31	42.31	42.54	42.29	2,205
February 04, 2026	43.18	42.86	42.86	43.18	42.56	4,100
February 03, 2026	43.49	43.04	43.04	43.49	42.81	8,500
February 02, 2026	43.32	43.49	43.49	43.58	43.32	18,045
January 30, 2026	43.55	43.33	43.33	43.59	43.19	8,500
January 29, 2026	43.83	43.69	43.69	43.83	43.19	8,418
January 28, 2026	43.81	43.79	43.79	43.81	43.66	6,000
January 27, 2026	43.65	43.83	43.83	43.87	43.65	61,820
January 26, 2026	43.41	43.54	43.54	43.72	43.41	3,914
January 23, 2026	43.17	43.27	43.27	43.33	43.12	2,800
January 22, 2026	43.26	43.21	43.21	43.36	43.14	2,900
January 21, 2026	42.49	42.89	42.89	43.04	42.49	7,900
January 20, 2026	42.75	42.49	42.49	42.87	42.49	5,716
January 16, 2026	43.43	43.39	43.39	43.51	43.39	2,500
January 15, 2026	43.61	43.37	43.37	43.62	43.37	2,300
January 14, 2026	43.39	43.29	43.29	43.39	43.1	11,300
January 13, 2026	43.69	43.42	43.42	43.73	43.37	3,400
January 12, 2026	43.53	43.72	43.72	43.83	43.53	3,900
January 09, 2026	43.71	43.63	43.63	43.72	43.62	3,834
January 08, 2026	43.31	43.37	43.37	43.47	43.31	2,737
January 07, 2026	43.57	43.47	43.47	43.66	43.47	3,024
January 06, 2026	43.43	43.6	43.6	43.61	43.43	8,500
January 05, 2026	43.25	43.35	43.35	43.45	43.25	6,634
January 02, 2026	43.25	42.99	42.99	43.25	42.8	10,039
December 31, 2025	43.05	42.89	42.89	43.08	42.87	4,600
December 30, 2025	43.18	43.17	43.17	43.28	43.14	3,145
December 29, 2025	43.19	43.19	43.19	43.21	43.06	15,623
December 26, 2025	43.34	43.36	43.36	43.4	43.29	2,015
December 24, 2025	43.28	43.29	43.29	43.34	43.22	1,200
December 23, 2025	43.03	43.15	43.15	43.22	43.03	5,100
December 22, 2025	42.97	42.93	42.93	43.04	42.92	6,100
December 19, 2025	42.7	42.71	42.71	42.83	42.62	2,500
December 18, 2025	42.64	42.38	42.38	42.64	42.29	14,784
December 17, 2025	42.54	41.98	41.98	42.54	41.98	4,300
December 16, 2025	42.36	42.5	42.5	42.5	42.29	6,935
December 15, 2025	42.58	42.47	42.47	42.64	42.47	3,023
December 12, 2025	42.93	42.52	42.52	42.95	42.52	6,440
December 11, 2025	42.74	42.95	42.95	42.97	42.67	5,718
December 10, 2025	42.6	42.93	42.93	43	42.59	3,400
December 09, 2025	42.68	42.61	42.61	42.71	42.58	6,108
December 08, 2025	42.82	42.6	42.6	42.82	42.53	6,600
December 05, 2025	42.86	42.77	42.77	42.89	42.77	8,500
December 04, 2025	42.82	42.64	42.64	42.82	42.6	2,916
December 03, 2025	42.48	42.62	42.62	42.63	42.45	8,700
December 02, 2025	42.58	42.44	42.44	42.59	42.42	7,700
December 01, 2025	42.37	42.34	42.34	42.5	42.34	8,000
November 28, 2025	42.45	42.6	42.6	42.6	42.45	2,334
November 26, 2025	42.33	42.47	42.47	42.51	42.26	18,800
November 25, 2025	41.71	42.11	42.11	42.11	41.66	5,724
November 24, 2025	41.98	42.41	41.76	42.45	41.98	3,621

SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC) NASDAQ