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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	41.22	41.32	41.32	41.32	41.18	3,746
September 08, 2025	41.18	41.25	41.25	41.25	41.12	4,035
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

SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC) NASDAQ