State Street SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC)

NZAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	45.66	45.93	45.64	45.85	45.85	0.62%	2,627
May 12, 2026	45.35	45.57	45.27	45.57	45.57	-0.70%	2,731
May 11, 2026	46.00	46.05	45.82	45.89	45.89	-0.12%	1,833
May 8, 2026	45.85	45.94	45.83	45.94	45.94	0.94%	2,995
May 7, 2026	45.88	45.88	45.49	45.52	45.52	-0.86%	2,331
May 6, 2026	45.54	45.91	45.54	45.91	45.91	1.87%	5,201
May 5, 2026	45.06	45.14	44.89	45.07	45.07	0.90%	7,385
May 4, 2026	44.90	45.05	44.64	44.67	44.67	-0.61%	3,933
May 1, 2026	44.86	45.09	44.86	44.94	44.94	0.25%	6,772
Apr 30, 2026	44.58	44.86	44.25	44.83	44.83	1.47%	2,983
Apr 29, 2026	44.34	44.34	44.08	44.18	44.18	-0.41%	4,100
Apr 28, 2026	44.26	44.49	44.26	44.36	44.36	-0.74%	8,603
Apr 27, 2026	44.75	44.76	44.57	44.69	44.69	-0.03%	3,332
Apr 24, 2026	44.36	44.75	44.36	44.70	44.70	1.02%	4,755
Apr 23, 2026	44.45	44.59	43.94	44.25	44.25	-1.00%	3,473
Apr 22, 2026	44.59	44.72	44.59	44.70	44.70	0.95%	11,664
Apr 21, 2026	44.83	44.83	44.28	44.28	44.28	-0.99%	4,699
Apr 20, 2026	44.68	44.76	44.56	44.72	44.72	-0.10%	6,216
Apr 17, 2026	44.81	45.02	44.68	44.77	44.77	1.47%	29,230
Apr 16, 2026	44.09	44.24	44.05	44.12	44.12	0.03%	5,114
Apr 15, 2026	43.82	44.17	43.82	44.11	44.11	0.83%	6,098
Apr 14, 2026	43.49	43.82	43.49	43.74	43.74	1.34%	5,626
Apr 13, 2026	42.62	43.16	42.50	43.16	43.16	1.27%	12,786
Apr 10, 2026	42.74	42.93	42.58	42.62	42.62	0.05%	3,663
Apr 9, 2026	42.30	42.76	42.22	42.60	42.60	0.40%	4,135
Apr 8, 2026	42.60	42.63	42.32	42.43	42.43	3.13%	21,142
Apr 7, 2026	40.90	41.15	40.67	41.14	41.14	-0.07%	6,437
Apr 6, 2026	41.17	41.28	41.10	41.17	41.17	0.30%	2,570
Apr 2, 2026	40.44	41.09	40.44	41.05	41.05	-0.16%	9,390
Apr 1, 2026	40.93	41.41	40.93	41.11	41.11	1.14%	4,858
Mar 31, 2026	40.03	40.73	39.94	40.65	40.65	3.15%	2,956
Mar 30, 2026	39.68	39.85	39.32	39.41	39.41	-0.15%	27,468
Mar 27, 2026	39.90	39.90	39.45	39.47	39.47	-1.61%	49,151
Mar 26, 2026	40.47	40.73	40.11	40.11	40.11	-1.88%	11,285
Mar 25, 2026	41.02	41.07	40.88	40.88	40.88	0.89%	79,847
Mar 24, 2026	40.51	40.81	40.47	40.52	40.52	-0.85%	3,721
Mar 23, 2026	40.96	41.27	40.75	40.87	40.87	1.55%	5,375
Mar 20, 2026	40.85	40.85	40.00	40.25	40.24	-2.02%	33,283
Mar 19, 2026	40.92	41.23	40.67	41.08	41.08	-0.17%	46,714
Mar 18, 2026	41.53	41.53	41.06	41.14	41.14	-1.57%	2,592
Mar 17, 2026	42.02	42.04	41.72	41.80	41.80	0.33%	16,972
Mar 16, 2026	41.60	41.73	41.51	41.66	41.66	1.42%	4,689
Mar 13, 2026	41.60	41.60	41.01	41.08	41.08	-0.97%	9,811
Mar 12, 2026	41.80	41.80	41.46	41.48	41.48	-1.62%	14,256
Mar 11, 2026	42.16	42.27	41.94	42.17	42.17	-0.10%	65,381
Mar 10, 2026	42.06	42.77	42.06	42.21	42.21	-0.03%	3,409
Mar 9, 2026	41.21	42.27	41.21	42.22	42.22	0.83%	10,745
Mar 6, 2026	41.90	42.11	41.74	41.87	41.87	-0.98%	2,991
Mar 5, 2026	42.39	42.65	41.86	42.28	42.28	-1.06%	3,871
Mar 4, 2026	42.46	42.74	42.46	42.74	42.74	0.89%	2,890

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.