SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC)
NASDAQ: NZAC · Real-Time Price · USD
37.99
+0.07 (0.18%)
At close: May 30, 2025, 4:00 PM
34.35
-3.64 (-9.58%)
After-hours: May 30, 2025, 6:12 PM EDT
NZAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 38.20 | 38.20 | 37.53 | 37.99 | 37.99 | 0.18% | 4,374 |
| May 29, 2025 | 38.08 | 38.08 | 37.92 | 37.92 | 37.92 | 0.25% | 12,333 |
| May 28, 2025 | 38.05 | 38.05 | 37.83 | 37.83 | 37.83 | -0.43% | 4,737 |
| May 27, 2025 | 37.85 | 38.07 | 37.83 | 37.99 | 37.99 | 1.40% | 8,050 |
| May 23, 2025 | 37.31 | 37.55 | 37.31 | 37.47 | 37.47 | -0.26% | 1,674 |
| May 22, 2025 | 37.57 | 37.76 | 37.56 | 37.57 | 37.57 | -0.31% | 2,175 |
| May 21, 2025 | 38.04 | 38.11 | 37.63 | 37.68 | 37.68 | -1.08% | 1,998 |
| May 20, 2025 | 38.11 | 38.12 | 37.98 | 38.09 | 38.09 | -0.03% | 2,532 |
| May 19, 2025 | 37.72 | 38.10 | 37.72 | 38.10 | 38.10 | 0.45% | 1,147 |
| May 16, 2025 | 37.87 | 38.00 | 37.79 | 37.93 | 37.93 | 0.16% | 9,210 |
| May 15, 2025 | 37.61 | 37.87 | 37.61 | 37.87 | 37.87 | 0.71% | 2,759 |
| May 14, 2025 | 37.64 | 37.68 | 37.60 | 37.60 | 37.60 | -0.18% | 2,021 |
| May 13, 2025 | 37.55 | 37.71 | 37.55 | 37.67 | 37.67 | 0.72% | 5,637 |
| May 12, 2025 | 37.40 | 37.40 | 37.12 | 37.40 | 37.40 | 2.51% | 5,354 |
| May 9, 2025 | 36.67 | 36.67 | 36.40 | 36.48 | 36.48 | -0.05% | 1,424 |
| May 8, 2025 | 36.45 | 36.68 | 36.45 | 36.50 | 36.50 | 0.77% | 1,441 |
| May 7, 2025 | 36.37 | 36.41 | 36.22 | 36.22 | 36.22 | -0.28% | 1,852 |
| May 6, 2025 | 36.22 | 36.44 | 36.20 | 36.32 | 36.32 | -0.41% | 3,276 |
| May 5, 2025 | 36.43 | 36.70 | 36.43 | 36.47 | 36.47 | -0.38% | 9,931 |
| May 2, 2025 | 36.49 | 36.70 | 36.49 | 36.61 | 36.61 | 1.64% | 1,134 |
| May 1, 2025 | 36.20 | 36.24 | 36.02 | 36.02 | 36.02 | 0.66% | 1,799 |
| Apr 30, 2025 | 35.16 | 35.78 | 35.16 | 35.78 | 35.78 | 0.11% | 24,038 |
| Apr 29, 2025 | 35.68 | 35.93 | 35.61 | 35.74 | 35.74 | - | 1,521 |
| Apr 28, 2025 | 35.48 | 35.74 | 35.45 | 35.74 | 35.74 | 0.38% | 9,784 |
| Apr 25, 2025 | 35.37 | 35.64 | 35.37 | 35.61 | 35.61 | 0.81% | 2,902 |
| Apr 24, 2025 | 34.83 | 35.35 | 34.83 | 35.32 | 35.32 | 1.46% | 2,433 |
| Apr 23, 2025 | 35.06 | 35.14 | 34.81 | 34.81 | 34.81 | 1.61% | 3,297 |
| Apr 22, 2025 | 34.01 | 34.41 | 34.01 | 34.26 | 34.26 | 2.24% | 6,589 |
| Apr 21, 2025 | 33.80 | 33.80 | 33.34 | 33.51 | 33.51 | -1.64% | 2,084 |
| Apr 17, 2025 | 34.19 | 34.33 | 34.07 | 34.07 | 34.07 | 0.19% | 4,794 |
| Apr 16, 2025 | 34.26 | 34.34 | 33.76 | 34.01 | 34.01 | -1.57% | 6,761 |
| Apr 15, 2025 | 34.62 | 34.66 | 34.49 | 34.55 | 34.55 | 0.31% | 3,572 |
| Apr 14, 2025 | 34.71 | 34.71 | 34.35 | 34.44 | 34.44 | 1.00% | 5,768 |
| Apr 11, 2025 | 33.46 | 34.31 | 33.46 | 34.10 | 34.10 | 1.97% | 5,978 |
| Apr 10, 2025 | 33.92 | 33.92 | 33.05 | 33.44 | 33.44 | -4.07% | 6,599 |
| Apr 9, 2025 | 31.88 | 34.86 | 31.84 | 34.86 | 34.86 | 9.59% | 13,392 |
| Apr 8, 2025 | 33.14 | 33.14 | 31.41 | 31.81 | 31.81 | -0.87% | 5,105 |
| Apr 7, 2025 | 32.13 | 32.44 | 31.60 | 32.09 | 32.09 | -1.41% | 20,564 |
| Apr 4, 2025 | 33.51 | 33.51 | 32.46 | 32.55 | 32.55 | -5.68% | 15,142 |
| Apr 3, 2025 | 34.77 | 34.90 | 34.37 | 34.51 | 34.51 | -3.28% | 11,997 |
| Apr 2, 2025 | 35.13 | 35.89 | 35.13 | 35.68 | 35.68 | 0.42% | 6,196 |
| Apr 1, 2025 | 35.32 | 35.56 | 35.18 | 35.53 | 35.53 | 0.45% | 9,361 |
| Mar 31, 2025 | 34.93 | 35.37 | 34.93 | 35.37 | 35.37 | - | 8,220 |
| Mar 28, 2025 | 35.78 | 35.83 | 35.30 | 35.37 | 35.37 | -1.91% | 96,259 |
| Mar 27, 2025 | 35.95 | 36.10 | 35.93 | 36.06 | 36.06 | -0.06% | 5,768 |
| Mar 26, 2025 | 36.41 | 36.41 | 36.07 | 36.08 | 36.08 | -0.99% | 1,940 |
| Mar 25, 2025 | 36.44 | 36.55 | 36.41 | 36.44 | 36.44 | - | 3,942 |
| Mar 24, 2025 | 36.22 | 36.44 | 36.22 | 36.44 | 36.44 | 1.56% | 3,961 |
| Mar 21, 2025 | 35.70 | 35.90 | 35.70 | 35.88 | 35.88 | -0.58% | 9,341 |
| Mar 20, 2025 | 36.00 | 36.16 | 35.95 | 36.09 | 36.09 | -0.11% | 3,305 |