SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
73.50
-0.67 (-0.90%)
Aug 29, 2025, 4:00 PM - Market closed

CNRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202574.0674.0673.4473.5073.50-0.90%5,621
Aug 28, 202573.8374.2173.4074.1774.171.19%6,540
Aug 27, 202574.1874.1873.2973.3073.30-1.11%14,530
Aug 26, 202574.7274.7273.6074.1374.130.99%5,197
Aug 25, 202573.0073.5073.0073.4073.400.06%11,216
Aug 22, 202570.5873.3670.5873.3673.364.67%7,659
Aug 21, 202570.9570.9569.7370.0870.08-2.13%6,485
Aug 20, 202571.8171.8171.0471.6171.61-0.32%3,827
Aug 19, 202572.7172.7171.5871.8371.83-1.30%8,783
Aug 18, 202571.9673.0071.9572.7872.782.82%38,841
Aug 15, 202568.5571.8867.8170.7970.793.79%5,719
Aug 14, 202567.7468.2067.4468.2068.20-1.23%3,273
Aug 13, 202568.6869.1868.6469.0569.051.24%4,311
Aug 12, 202567.9768.2067.2568.2068.200.76%5,745
Aug 11, 202568.1968.1967.6167.6967.69-0.32%7,258
Aug 8, 202568.5368.5367.7067.9167.910.06%5,300
Aug 7, 202568.3169.0367.7667.8767.871.34%7,043
Aug 6, 202567.6267.6266.8466.9766.97-0.99%1,953
Aug 5, 202567.7168.0267.3267.6467.641.05%6,422
Aug 4, 202566.5966.9666.5566.9466.941.56%5,747
Aug 1, 202565.8266.6065.1065.9165.91-1.57%3,212
Jul 31, 202566.7068.0266.7066.9666.96-0.03%15,348
Jul 30, 202566.8867.7666.5466.9866.980.07%5,448
Jul 29, 202568.1968.1966.8366.9366.93-1.30%1,896
Jul 28, 202568.6368.6367.4667.8267.82-0.56%7,445
Jul 25, 202568.2368.2867.9568.2068.200.13%5,078
Jul 24, 202568.5468.5467.9068.1168.110.12%9,141
Jul 23, 202568.5068.5667.6868.0368.03-0.47%5,192
Jul 22, 202566.6968.5366.6968.3568.352.92%7,475
Jul 21, 202566.5767.0566.3666.4166.410.99%9,055
Jul 18, 202565.2865.9065.2865.7665.761.46%4,775
Jul 17, 202564.5665.2564.5664.8164.810.59%7,713
Jul 16, 202565.5665.5664.3064.4364.43-1.09%6,314
Jul 15, 202565.8266.1965.1465.1465.14-0.12%6,289
Jul 14, 202564.5265.2464.5265.2265.220.93%15,612
Jul 11, 202564.8965.0464.2764.6264.62-1.32%3,550
Jul 10, 202565.1365.8365.0965.4865.480.39%5,580
Jul 9, 202564.2365.3564.1365.2365.232.33%8,235
Jul 8, 202563.9364.3063.6463.7563.75-1.02%5,855
Jul 7, 202564.3064.9064.0164.4164.41-0.88%23,806
Jul 3, 202562.9465.0762.9464.9864.984.17%10,011
Jul 2, 202561.2862.9861.2862.3762.373.20%4,855
Jul 1, 202559.0561.0059.0060.4460.441.70%6,313
Jun 30, 202559.1859.8058.8059.4359.431.06%4,739
Jun 27, 202559.5159.5158.3358.8158.81-0.59%3,182
Jun 26, 202558.4959.2758.4959.1559.152.55%4,057
Jun 25, 202558.3558.3557.4557.6857.68-0.74%4,872
Jun 24, 202557.4058.1157.4058.1158.112.16%3,961
Jun 23, 202556.4757.0556.0056.8856.880.01%6,600
Jun 20, 202558.1658.2156.8856.8856.70-1.27%2,472