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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.49	34.49	34.49	34.49	34.49	100
February 19, 2026	34.27	34.27	34.27	34.27	34.27	100
February 18, 2026	34.41	34.41	34.41	34.41	34.41	100
February 17, 2026	34.2	34.25	34.25	34.25	34.2	1,812
February 13, 2026	34.18	34.18	34.18	34.18	34.18	100
February 12, 2026	34.19	34.19	34.19	34.19	34.19	100
February 11, 2026	34.64	34.65	34.65	34.65	34.64	116
February 10, 2026	34.91	34.85	34.85	34.91	34.85	924
February 09, 2026	34.96	34.96	34.96	34.96	34.96	100
February 06, 2026	34.77	34.77	34.77	34.77	34.77	100
February 05, 2026	34.13	34.09	34.09	34.13	34.09	1,512
February 04, 2026	34.7	34.63	34.63	34.7	34.63	547
February 03, 2026	34.74	34.74	34.74	34.74	34.74	100
February 02, 2026	35.42	35.42	35.42	35.42	35.42	100
January 30, 2026	35.32	35.33	35.33	35.33	35.32	507
January 29, 2026	35.15	35.52	35.52	35.52	35.15	3,107
January 28, 2026	35.82	35.75	35.75	35.82	35.71	2,103
January 27, 2026	35.71	35.77	35.77	35.84	35.67	9,800
January 26, 2026	35.73	35.69	35.69	35.73	35.69	1,830
January 23, 2026	35.49	35.51	35.51	35.56	35.49	11,331
January 22, 2026	35.42	35.41	35.41	35.52	35.41	1,100
January 21, 2026	35.14	35.14	35.14	35.14	35.14	100
January 20, 2026	34.75	34.75	34.75	34.75	34.75	100
January 16, 2026	35.66	35.66	35.66	35.66	35.66	100
January 15, 2026	35.63	35.63	35.63	35.63	35.63	100
January 14, 2026	35.64	35.64	35.64	35.64	35.64	100
January 13, 2026	35.86	35.9	35.9	35.9	35.86	200
January 12, 2026	36.07	36.07	36.07	36.07	36.07	100
January 09, 2026	36.07	36.07	36.07	36.07	36.07	100
January 08, 2026	35.99	35.99	35.99	35.99	35.99	100
January 07, 2026	36.21	36.1	36.1	36.29	36.1	509
January 06, 2026	36.16	36.16	36.16	36.16	36.16	404
January 05, 2026	36.09	36.01	36.01	36.09	36.01	1,800
January 02, 2026	35.8	35.82	35.82	35.82	35.8	249
December 31, 2025	35.96	35.96	35.96	35.96	35.96	100
December 30, 2025	36.23	36.23	36.23	36.23	36.23	100
December 29, 2025	36.21	36.26	36.26	36.26	36.21	3,500
December 26, 2025	36.42	36.4	36.4	36.42	36.39	514
December 24, 2025	36.32	36.41	36.41	36.41	36.32	1,043
December 23, 2025	36.17	36.31	36.31	36.31	36.17	1,400
December 22, 2025	35.98	36.16	36.16	36.16	35.98	742
December 19, 2025	35.83	35.87	35.87	35.87	35.83	300
December 18, 2025	35.52	35.52	35.52	35.52	35.52	100
December 17, 2025	35.18	35.18	35.18	35.18	35.18	100
December 16, 2025	35.63	35.63	35.63	35.63	35.63	100
December 15, 2025	35.62	35.62	35.62	35.62	35.62	200
December 12, 2025	35.7	35.7	35.7	35.7	35.7	100
December 11, 2025	35.93	36.08	36.08	36.08	35.93	300
December 10, 2025	36.03	36.03	36.03	36.03	36.03	400
December 09, 2025	35.92	35.88	35.88	35.92	35.88	700
December 08, 2025	35.93	35.93	35.93	35.93	35.93	100
December 05, 2025	36.03	36.15	36.15	36.19	36.03	1,000
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

SPDR MSCI USA Climate Paris Aligned ETF (NZUS) NASDAQ