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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36	36	36	36	36	1
December 03, 2025	35.9	35.99	35.99	35.99	35.9	206
December 02, 2025	35.97	35.87	35.87	36.02	35.85	800
December 01, 2025	35.9	35.79	35.79	35.95	35.79	1,201
November 28, 2025	35.88	35.95	35.95	35.95	35.88	376
November 26, 2025	35.64	35.84	35.84	35.84	35.64	926
November 25, 2025	35.48	35.59	35.59	35.64	35.48	700
November 24, 2025	35.38	35.46	35.36	35.46	35.38	1,827
November 21, 2025	34.8	34.8	34.8	34.8	34.8	100
November 20, 2025	35.64	34.48	34.48	35.68	34.48	700
November 19, 2025	34.99	34.99	34.99	34.99	34.99	100
November 18, 2025	34.84	34.84	34.84	34.84	34.84	100
November 17, 2025	35.17	35.17	35.17	35.17	35.17	126
November 14, 2025	35.5	35.5	35.5	35.5	35.5	100
November 13, 2025	36.21	35.56	35.56	36.21	35.56	1,211
November 12, 2025	36.24	36.23	36.23	36.29	36.23	400
November 11, 2025	36.22	36.22	36.22	36.22	36.22	100
November 10, 2025	36.19	36.19	36.19	36.19	36.19	100
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

SPDR MSCI USA Climate Paris Aligned ETF (NZUS) NASDAQ