SPDR MSCI USA Climate Paris Aligned ETF - NZUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	35.57	35.57	35.57	35.57	35.57	100
November 06, 2025	35.66	35.66	35.66	35.66	35.66	100
November 05, 2025	36.13	36.13	36.13	36.13	36.13	100
November 04, 2025	35.94	35.94	35.94	35.94	35.94	100
November 03, 2025	36.38	36.38	36.38	36.38	36.38	100
October 31, 2025	36.43	36.36	36.36	36.43	36.36	715
October 30, 2025	36.33	36.15	36.15	36.33	36.15	303
October 29, 2025	36.52	36.43	36.43	36.52	36.33	900
October 28, 2025	36.44	36.54	36.54	36.56	36.44	300
October 27, 2025	36.4	36.4	36.4	36.4	36.4	237
October 24, 2025	35.97	35.9	35.9	36	35.9	523
October 23, 2025	35.41	35.58	35.58	35.58	35.41	340
October 22, 2025	35.57	35.35	35.35	35.57	35.15	1,586
October 21, 2025	35.55	35.61	35.61	35.65	35.52	8,500
October 20, 2025	35.5	35.55	35.55	35.55	35.5	400
October 17, 2025	35.1	35.21	35.21	35.21	35.1	238
October 16, 2025	35.18	34.98	34.98	35.18	34.87	3,900
October 15, 2025	35.23	35.2	35.2	35.23	35.18	338
October 14, 2025	35.03	35.04	35.04	35.04	34.92	600
October 13, 2025	35.2	35.2	35.2	35.2	35.2	100
October 10, 2025	35.81	34.67	34.67	35.81	34.67	3,600
October 09, 2025	35.66	35.66	35.66	35.66	35.66	100
October 08, 2025	35.74	35.72	35.72	35.74	35.72	400
October 07, 2025	35.58	35.46	35.46	35.58	35.46	400
October 06, 2025	35.65	35.65	35.65	35.65	35.65	100
October 03, 2025	35.48	35.49	35.49	35.49	35.48	300
October 02, 2025	35.42	35.42	35.42	35.42	35.42	100
October 01, 2025	35.43	35.43	35.43	35.43	35.43	100
September 30, 2025	35.22	35.22	35.22	35.22	35.22	100
September 29, 2025	34.99	34.99	34.99	34.99	34.99	100
September 26, 2025	34.92	34.92	34.92	34.92	34.92	100
September 25, 2025	34.5	34.71	34.71	34.71	34.5	240
September 24, 2025	34.87	34.88	34.88	34.88	34.87	200
September 23, 2025	35.4	34.97	34.97	35.4	34.97	500
September 22, 2025	35.3	35.3	35.3	35.3	35.3	100
September 19, 2025	34.98	35.05	35.05	35.05	34.98	200
September 18, 2025	34.91	34.84	34.84	34.99	34.84	300
September 17, 2025	34.75	34.7	34.7	34.75	34.53	2,900
September 16, 2025	34.77	34.77	34.77	34.77	34.77	100
September 15, 2025	34.78	34.78	34.78	34.78	34.78	207
September 12, 2025	34.61	34.59	34.59	34.63	34.59	409
September 11, 2025	34.55	34.59	34.59	34.59	34.55	400
September 10, 2025	34.39	34.27	34.27	34.39	34.27	200
September 09, 2025	34.04	34.14	34.14	34.14	34.04	205
September 08, 2025	34.05	34.05	34.05	34.05	34.05	100
September 05, 2025	33.92	33.92	33.92	33.92	33.92	240
September 04, 2025	34.03	34.03	34.03	34.03	34.03	100
September 03, 2025	33.75	33.75	33.75	33.75	33.75	100
September 02, 2025	33.48	33.56	33.56	33.56	33.3	700
August 29, 2025	33.91	33.91	33.83	33.91	33.91	100
August 28, 2025	34.29	34.29	34.21	34.29	34.29	100
August 27, 2025	34.2	34.2	34.12	34.2	34.2	100
August 26, 2025	34.1	34.1	34.03	34.1	34.1	100
August 25, 2025	33.96	33.96	33.88	33.96	33.96	128
August 22, 2025	34.06	34.06	33.98	34.06	34.06	100
August 21, 2025	33.6	33.48	33.41	33.6	33.48	1,129
August 20, 2025	33.77	33.65	33.58	33.77	33.44	2,426
August 19, 2025	33.75	33.75	33.68	33.75	33.75	100
August 18, 2025	34.06	34.03	33.95	34.06	34.03	300
August 15, 2025	34.05	33.98	33.98	34.05	33.98	113

SPDR MSCI USA Climate Paris Aligned ETF (NZUS) NASDAQ