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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	34.07	34.07	34.07	34.07	34.07	200
August 13, 2025	34.04	34.04	34.04	34.04	34.04	100
August 12, 2025	33.87	33.87	33.87	33.87	33.87	100
August 11, 2025	33.73	33.56	33.56	33.73	33.56	236
August 08, 2025	33.65	33.65	33.65	33.65	33.65	100
August 07, 2025	33.79	33.4	33.4	33.79	33.3	400
August 06, 2025	33.52	33.52	33.52	33.52	33.52	100
August 05, 2025	33.32	33.32	33.32	33.32	33.32	100
August 04, 2025	33.45	33.47	33.47	33.47	33.45	1,201
August 01, 2025	32.92	32.92	32.92	32.92	32.92	100
July 31, 2025	33.45	33.45	33.45	33.45	33.45	100
July 30, 2025	33.53	33.53	33.53	33.53	33.53	100
July 29, 2025	33.57	33.57	33.57	33.57	33.57	100
July 28, 2025	33.76	33.67	33.67	33.76	33.67	1,546
July 25, 2025	33.65	33.65	33.65	33.65	33.65	100
July 24, 2025	33.57	33.57	33.57	33.57	33.57	107
July 23, 2025	33.5	33.5	33.5	33.5	33.5	100
July 22, 2025	33.32	33.32	33.32	33.32	33.32	100
July 21, 2025	33.28	33.28	33.28	33.28	33.28	100
July 18, 2025	33.31	33.26	33.26	33.31	33.26	5,549
July 17, 2025	33.15	33.24	33.24	33.24	33.15	2,500
July 16, 2025	33.04	33.04	33.04	33.04	33.04	100
July 15, 2025	32.89	32.89	32.89	32.89	32.89	100
July 14, 2025	32.95	32.95	32.95	32.95	32.95	100
July 11, 2025	32.87	32.89	32.89	32.9	32.87	3,100
July 10, 2025	33.03	33.03	33.03	33.03	33.03	212
July 09, 2025	32.96	32.96	32.96	32.96	32.96	100
July 08, 2025	32.72	32.72	32.72	32.72	32.72	100
July 07, 2025	32.72	32.74	32.74	32.74	32.72	218
July 03, 2025	33.13	33.13	33.13	33.13	33.13	100

SPDR MSCI USA Climate Paris Aligned ETF (NZUS) NASDAQ