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

NASDAQ: NZAC · Real-Time Price · USD

46.76

+0.26 (0.56%)

At close: Jun 2, 2026, 4:00 PM EDT

46.70

-0.06 (-0.13%)

After-hours: Jun 2, 2026, 4:15 PM EDT

NZAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.59	46.76	46.59	46.70	46.70	0.43%	3,366
Jun 1, 2026	46.38	46.66	46.30	46.50	46.50	0.12%	5,022
May 29, 2026	46.80	46.81	46.59	46.74	46.44	0.32%	3,338
May 28, 2026	46.22	46.59	46.14	46.59	46.30	0.55%	5,256
May 27, 2026	46.52	46.52	46.18	46.34	46.05	-0.27%	5,118
May 26, 2026	46.45	46.53	46.30	46.46	46.17	0.90%	5,616
May 22, 2026	46.19	46.23	46.05	46.05	45.76	0.25%	2,481
May 21, 2026	45.55	45.99	45.47	45.94	45.65	0.42%	25,007
May 20, 2026	45.48	45.75	45.48	45.75	45.46	1.36%	1,253
May 19, 2026	44.99	45.34	44.99	45.13	44.85	-0.64%	2,203
May 18, 2026	45.58	45.58	45.19	45.42	45.13	0.07%	4,819
May 15, 2026	45.42	45.56	45.39	45.39	45.10	-1.51%	1,740
May 14, 2026	46.04	46.09	46.01	46.09	45.79	0.51%	2,115
May 13, 2026	45.66	45.93	45.64	45.85	45.56	0.62%	2,627
May 12, 2026	45.35	45.57	45.27	45.57	45.28	-0.70%	2,731
May 11, 2026	46.00	46.05	45.82	45.89	45.60	-0.12%	1,833
May 8, 2026	45.85	45.94	45.83	45.94	45.65	0.94%	2,995
May 7, 2026	45.88	45.88	45.49	45.52	45.23	-0.86%	2,331
May 6, 2026	45.54	45.91	45.54	45.91	45.62	1.87%	5,201
May 5, 2026	45.06	45.14	44.89	45.07	44.78	0.90%	7,385
May 4, 2026	44.90	45.05	44.64	44.67	44.39	-0.61%	3,933
May 1, 2026	44.86	45.09	44.86	44.94	44.66	0.25%	6,772
Apr 30, 2026	44.58	44.86	44.25	44.83	44.55	1.47%	2,983
Apr 29, 2026	44.34	44.34	44.08	44.18	43.90	-0.41%	4,100
Apr 28, 2026	44.26	44.49	44.26	44.36	44.08	-0.74%	8,603
Apr 27, 2026	44.75	44.76	44.57	44.69	44.41	-0.03%	3,332
Apr 24, 2026	44.36	44.75	44.36	44.70	44.42	1.02%	4,755
Apr 23, 2026	44.45	44.59	43.94	44.25	43.97	-1.00%	3,473
Apr 22, 2026	44.59	44.72	44.59	44.70	44.42	0.95%	11,664
Apr 21, 2026	44.83	44.83	44.28	44.28	44.00	-0.99%	4,699
Apr 20, 2026	44.68	44.76	44.56	44.72	44.44	-0.10%	6,216
Apr 17, 2026	44.81	45.02	44.68	44.77	44.48	1.47%	29,230
Apr 16, 2026	44.09	44.24	44.05	44.12	43.84	0.03%	5,114
Apr 15, 2026	43.82	44.17	43.82	44.11	43.83	0.83%	6,098
Apr 14, 2026	43.49	43.82	43.49	43.74	43.46	1.34%	5,626
Apr 13, 2026	42.62	43.16	42.50	43.16	42.89	1.27%	12,786
Apr 10, 2026	42.74	42.93	42.58	42.62	42.35	0.05%	3,663
Apr 9, 2026	42.30	42.76	42.22	42.60	42.33	0.40%	4,135
Apr 8, 2026	42.60	42.63	42.32	42.43	42.16	3.12%	21,142
Apr 7, 2026	40.90	41.15	40.67	41.14	40.88	-0.06%	6,437
Apr 6, 2026	41.17	41.28	41.10	41.17	40.91	0.30%	2,570
Apr 2, 2026	40.44	41.09	40.44	41.05	40.79	-0.15%	9,390
Apr 1, 2026	40.93	41.41	40.93	41.11	40.85	1.14%	4,858
Mar 31, 2026	40.03	40.73	39.94	40.65	40.39	3.15%	2,956
Mar 30, 2026	39.68	39.85	39.32	39.41	39.16	-0.15%	27,468
Mar 27, 2026	39.90	39.90	39.45	39.47	39.22	-1.60%	49,151
Mar 26, 2026	40.47	40.73	40.11	40.11	39.86	-1.88%	11,285
Mar 25, 2026	41.02	41.07	40.88	40.88	40.62	0.88%	79,847
Mar 24, 2026	40.51	40.81	40.47	40.52	40.27	-0.85%	3,721
Mar 23, 2026	40.96	41.27	40.75	40.87	40.61	1.55%	5,375