SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
91.50
+1.86 (2.07%)
Oct 8, 2025, 4:00 PM EDT - Market closed
CNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 90.52 | 91.67 | 90.24 | 91.21 | - | 1.75% | 3,432 |
| Oct 7, 2025 | 91.73 | 91.73 | 89.35 | 89.64 | 89.64 | -1.38% | 13,538 |
| Oct 6, 2025 | 91.38 | 92.14 | 90.69 | 90.89 | 90.89 | 1.52% | 25,234 |
| Oct 3, 2025 | 89.03 | 90.69 | 88.96 | 89.53 | 89.53 | 1.03% | 12,044 |
| Oct 2, 2025 | 89.71 | 89.71 | 88.49 | 88.62 | 88.62 | - | 15,875 |
| Oct 1, 2025 | 84.77 | 88.62 | 84.77 | 88.62 | 88.62 | 5.29% | 6,112 |
| Sep 30, 2025 | 83.56 | 84.17 | 82.23 | 84.17 | 84.17 | 0.53% | 3,319 |
| Sep 29, 2025 | 84.00 | 84.37 | 83.73 | 83.73 | 83.73 | 0.78% | 6,142 |
| Sep 26, 2025 | 83.21 | 83.21 | 81.96 | 83.08 | 83.08 | 0.22% | 9,009 |
| Sep 25, 2025 | 80.98 | 83.18 | 80.04 | 82.90 | 82.90 | 0.39% | 6,245 |
| Sep 24, 2025 | 82.02 | 83.63 | 82.02 | 82.58 | 82.58 | 1.14% | 8,555 |
| Sep 23, 2025 | 84.49 | 84.67 | 81.59 | 81.65 | 81.65 | -3.03% | 10,255 |
| Sep 22, 2025 | 81.83 | 84.20 | 81.83 | 84.20 | 84.20 | 2.38% | 8,361 |
| Sep 19, 2025 | 81.39 | 82.32 | 81.39 | 82.25 | 81.95 | 1.71% | 6,592 |
| Sep 18, 2025 | 80.38 | 80.86 | 79.14 | 80.86 | 80.56 | 1.79% | 4,976 |
| Sep 17, 2025 | 78.47 | 80.32 | 78.41 | 79.44 | 79.15 | 1.61% | 8,775 |
| Sep 16, 2025 | 78.34 | 78.34 | 77.79 | 78.18 | 77.89 | 0.50% | 9,640 |
| Sep 15, 2025 | 76.76 | 77.90 | 76.52 | 77.79 | 77.51 | 2.20% | 10,873 |
| Sep 12, 2025 | 75.34 | 76.45 | 75.34 | 76.11 | 75.84 | 0.54% | 8,816 |
| Sep 11, 2025 | 74.85 | 76.42 | 74.85 | 75.70 | 75.43 | 1.27% | 8,362 |
| Sep 10, 2025 | 74.05 | 75.47 | 74.05 | 74.75 | 74.48 | 1.97% | 4,177 |
| Sep 9, 2025 | 74.60 | 74.60 | 72.99 | 73.31 | 73.04 | -1.27% | 8,917 |
| Sep 8, 2025 | 76.00 | 76.00 | 74.26 | 74.26 | 73.99 | -1.95% | 3,954 |
| Sep 5, 2025 | 74.89 | 75.95 | 74.63 | 75.73 | 75.45 | 2.23% | 5,439 |
| Sep 4, 2025 | 73.30 | 74.09 | 73.24 | 74.08 | 73.81 | 1.24% | 12,090 |
| Sep 3, 2025 | 73.28 | 73.89 | 73.13 | 73.17 | 72.90 | 0.32% | 6,138 |
| Sep 2, 2025 | 71.78 | 72.94 | 71.78 | 72.94 | 72.67 | -0.77% | 4,519 |
| Aug 29, 2025 | 74.06 | 74.06 | 73.44 | 73.50 | 73.23 | -0.90% | 5,621 |
| Aug 28, 2025 | 73.83 | 74.21 | 73.40 | 74.17 | 73.90 | 1.19% | 6,540 |
| Aug 27, 2025 | 74.18 | 74.18 | 73.29 | 73.30 | 73.03 | -1.11% | 14,530 |
| Aug 26, 2025 | 74.72 | 74.72 | 73.60 | 74.13 | 73.85 | 0.99% | 5,197 |
| Aug 25, 2025 | 73.00 | 73.50 | 73.00 | 73.40 | 73.13 | 0.06% | 11,216 |
| Aug 22, 2025 | 70.58 | 73.36 | 70.58 | 73.36 | 73.09 | 4.67% | 7,659 |
| Aug 21, 2025 | 70.95 | 70.95 | 69.73 | 70.08 | 69.83 | -2.13% | 6,485 |
| Aug 20, 2025 | 71.81 | 71.81 | 71.04 | 71.61 | 71.35 | -0.32% | 3,827 |
| Aug 19, 2025 | 72.71 | 72.71 | 71.58 | 71.83 | 71.57 | -1.30% | 8,783 |
| Aug 18, 2025 | 71.96 | 73.00 | 71.95 | 72.78 | 72.51 | 2.82% | 38,841 |
| Aug 15, 2025 | 68.55 | 71.88 | 67.81 | 70.79 | 70.53 | 3.79% | 5,719 |
| Aug 14, 2025 | 67.74 | 68.20 | 67.44 | 68.20 | 67.95 | -1.23% | 3,273 |
| Aug 13, 2025 | 68.68 | 69.18 | 68.64 | 69.05 | 68.80 | 1.24% | 4,311 |
| Aug 12, 2025 | 67.97 | 68.20 | 67.25 | 68.20 | 67.95 | 0.76% | 5,745 |
| Aug 11, 2025 | 68.19 | 68.19 | 67.61 | 67.69 | 67.44 | -0.32% | 7,258 |
| Aug 8, 2025 | 68.53 | 68.53 | 67.70 | 67.91 | 67.66 | 0.06% | 5,300 |
| Aug 7, 2025 | 68.31 | 69.03 | 67.76 | 67.87 | 67.62 | 1.34% | 7,043 |
| Aug 6, 2025 | 67.62 | 67.62 | 66.84 | 66.97 | 66.73 | -0.99% | 1,953 |
| Aug 5, 2025 | 67.71 | 68.02 | 67.32 | 67.64 | 67.40 | 1.05% | 6,422 |
| Aug 4, 2025 | 66.59 | 66.96 | 66.55 | 66.94 | 66.69 | 1.56% | 5,747 |
| Aug 1, 2025 | 65.82 | 66.60 | 65.10 | 65.91 | 65.67 | -1.57% | 3,212 |
| Jul 31, 2025 | 66.70 | 68.02 | 66.70 | 66.96 | 66.71 | -0.03% | 15,348 |
| Jul 30, 2025 | 66.88 | 67.76 | 66.54 | 66.98 | 66.74 | 0.07% | 5,448 |