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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	41.64	41.82	41.82	42.02	41.47	7,200
November 20, 2025	42.68	41.43	41.43	42.68	41.43	9,700
November 19, 2025	42.06	42.06	42.06	42.09	41.91	3,100
November 18, 2025	41.98	42.01	42.01	42.25	41.94	14,129
November 17, 2025	42.57	42.3	42.3	42.59	42.3	1,600
November 14, 2025	42.41	42.76	42.76	42.98	42.41	3,707
November 13, 2025	43.42	42.85	42.85	43.42	42.85	2,900
November 12, 2025	43.59	43.63	43.63	43.67	43.59	1,500
November 11, 2025	43.36	43.49	43.49	43.58	43.36	2,745
November 10, 2025	43.14	43.39	43.39	43.44	43.14	2,602
November 07, 2025	42.52	42.73	42.73	42.73	42.2	8,404
November 06, 2025	43.21	42.77	42.77	43.26	42.73	3,873
November 05, 2025	42.89	43.13	43.13	43.32	42.89	3,800
November 04, 2025	42.93	42.88	42.88	43.12	42.85	3,829
November 03, 2025	43.41	43.4	43.4	43.51	43.3	10,100
October 31, 2025	43.6	43.38	43.38	43.6	43.17	1,220
October 30, 2025	43.5	43.35	43.35	43.58	43.35	12,500
October 29, 2025	43.9	43.66	43.66	43.9	43.66	1,727
October 28, 2025	43.76	43.84	43.84	43.92	43.76	2,403
October 27, 2025	43.58	43.75	43.75	43.75	43.58	3,916
October 24, 2025	43.42	43.32	43.32	43.42	43.31	3,514
October 23, 2025	42.93	43.01	43.01	43.11	42.9	3,034
October 22, 2025	42.73	42.75	42.75	42.75	42.58	1,421
October 21, 2025	42.97	42.98	42.98	43.03	42.88	6,200
October 20, 2025	42.76	43.03	43.03	43.15	42.76	4,973
October 17, 2025	42.49	42.66	42.66	42.66	42.41	2,239
October 16, 2025	42.75	42.51	42.51	42.77	42.51	6,700
October 15, 2025	42.63	42.59	42.59	42.76	42.27	20,600
October 14, 2025	41.94	42.33	42.33	42.57	41.94	5,109
October 13, 2025	42.3	42.42	42.42	42.48	42.3	4,800
October 10, 2025	42.95	41.74	41.74	42.95	41.74	3,411
October 09, 2025	43.1	42.81	42.81	43.1	42.73	5,529
October 08, 2025	43	42.98	42.98	43	42.87	4,632
October 07, 2025	43.14	42.74	42.74	43.14	42.72	4,717
October 06, 2025	43.13	43.03	43.03	43.13	42.94	3,519
October 03, 2025	42.81	42.87	42.87	42.88	42.76	2,300
October 02, 2025	43	42.76	42.76	43	42.61	2,731
October 01, 2025	42.48	42.65	42.65	42.66	42.48	2,231
September 30, 2025	42.2	42.39	42.39	42.4	42.19	1,800
September 29, 2025	42.16	42.16	42.16	42.28	42.14	5,628
September 26, 2025	41.98	42.03	42.03	42.03	41.87	2,825
September 25, 2025	41.84	41.83	41.83	41.93	41.59	45,826
September 24, 2025	42.04	42.05	42.05	42.11	42	2,267
September 23, 2025	42.4	42.22	42.22	42.45	42.19	6,464
September 22, 2025	42.3	42.44	42.44	42.48	42.27	3,711
September 19, 2025	42.07	42.3	42.3	42.3	42.07	1,100
September 18, 2025	42.26	42.15	42.15	42.27	42.13	2,426
September 17, 2025	42.03	41.97	41.97	42.04	41.86	3,207
September 16, 2025	42.04	41.99	41.99	42.08	41.94	3,029
September 15, 2025	41.9	42.06	42.06	42.06	41.87	3,900
September 12, 2025	41.71	41.8	41.8	41.87	41.71	3,112
September 11, 2025	41.47	41.82	41.82	41.83	41.47	102,628
September 10, 2025	41.57	41.47	41.47	41.6	41.36	8,136

SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC) NASDAQ