SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC)
NASDAQ: NZAC · Real-Time Price · USD
43.10
+0.12 (0.27%)
Oct 9, 2025, 9:30 AM EDT - Market open
NZAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 43.00 | 43.00 | 42.87 | 42.98 | 42.98 | 0.57% | 4,639 |
| Oct 7, 2025 | 43.14 | 43.14 | 42.72 | 42.74 | 42.74 | -0.67% | 4,717 |
| Oct 6, 2025 | 43.13 | 43.13 | 42.94 | 43.03 | 43.03 | 0.37% | 3,519 |
| Oct 3, 2025 | 42.81 | 42.88 | 42.76 | 42.87 | 42.87 | 0.27% | 2,260 |
| Oct 2, 2025 | 43.00 | 43.00 | 42.61 | 42.76 | 42.76 | 0.25% | 2,731 |
| Oct 1, 2025 | 42.48 | 42.66 | 42.48 | 42.65 | 42.65 | 0.60% | 2,231 |
| Sep 30, 2025 | 42.20 | 42.40 | 42.19 | 42.39 | 42.39 | 0.57% | 1,784 |
| Sep 29, 2025 | 42.16 | 42.28 | 42.14 | 42.16 | 42.16 | 0.30% | 5,628 |
| Sep 26, 2025 | 41.98 | 42.03 | 41.87 | 42.03 | 42.03 | 0.48% | 2,825 |
| Sep 25, 2025 | 41.84 | 41.93 | 41.59 | 41.83 | 41.83 | -0.53% | 45,826 |
| Sep 24, 2025 | 42.04 | 42.11 | 42.00 | 42.06 | 42.06 | -0.40% | 2,074 |
| Sep 23, 2025 | 42.40 | 42.45 | 42.19 | 42.22 | 42.22 | -0.52% | 6,423 |
| Sep 22, 2025 | 42.30 | 42.48 | 42.27 | 42.44 | 42.44 | 0.34% | 3,711 |
| Sep 19, 2025 | 42.07 | 42.30 | 42.07 | 42.30 | 42.30 | 0.34% | 1,084 |
| Sep 18, 2025 | 42.26 | 42.27 | 42.13 | 42.16 | 42.16 | 0.43% | 2,426 |
| Sep 17, 2025 | 42.03 | 42.04 | 41.86 | 41.97 | 41.97 | -0.04% | 3,207 |
| Sep 16, 2025 | 42.04 | 42.08 | 41.94 | 41.99 | 41.99 | -0.17% | 3,029 |
| Sep 15, 2025 | 41.90 | 42.06 | 41.87 | 42.06 | 42.06 | 0.63% | 3,878 |
| Sep 12, 2025 | 41.71 | 41.87 | 41.71 | 41.80 | 41.80 | -0.06% | 3,112 |
| Sep 11, 2025 | 41.47 | 41.83 | 41.47 | 41.82 | 41.82 | 0.85% | 102,628 |
| Sep 10, 2025 | 41.57 | 41.60 | 41.36 | 41.47 | 41.47 | 0.36% | 8,136 |
| Sep 9, 2025 | 41.22 | 41.32 | 41.18 | 41.32 | 41.32 | 0.17% | 3,746 |
| Sep 8, 2025 | 41.18 | 41.25 | 41.12 | 41.25 | 41.25 | 0.62% | 4,035 |
| Sep 5, 2025 | 40.96 | 41.11 | 40.93 | 41.00 | 41.00 | -0.01% | 5,564 |
| Sep 4, 2025 | 40.68 | 41.08 | 40.68 | 41.01 | 41.01 | 0.80% | 5,771 |
| Sep 3, 2025 | 40.56 | 40.68 | 40.56 | 40.68 | 40.68 | 0.50% | 2,321 |
| Sep 2, 2025 | 40.26 | 40.49 | 40.22 | 40.48 | 40.48 | -0.78% | 4,244 |
| Aug 29, 2025 | 40.87 | 40.87 | 40.73 | 40.79 | 40.79 | -0.69% | 3,101 |
| Aug 28, 2025 | 41.09 | 41.13 | 41.01 | 41.08 | 41.08 | 0.30% | 1,473 |
| Aug 27, 2025 | 40.97 | 40.99 | 40.90 | 40.96 | 40.96 | 0.08% | 1,928 |
| Aug 26, 2025 | 40.86 | 40.92 | 40.84 | 40.92 | 40.92 | 0.20% | 1,413 |
| Aug 25, 2025 | 41.11 | 41.11 | 40.84 | 40.84 | 40.84 | -0.52% | 6,656 |
| Aug 22, 2025 | 41.00 | 41.14 | 41.00 | 41.06 | 41.06 | 1.46% | 2,111 |
| Aug 21, 2025 | 40.52 | 40.57 | 40.46 | 40.47 | 40.47 | -0.30% | 10,912 |
| Aug 20, 2025 | 40.66 | 40.66 | 40.48 | 40.59 | 40.59 | -0.12% | 20,597 |
| Aug 19, 2025 | 40.81 | 40.81 | 40.58 | 40.64 | 40.64 | -0.54% | 1,705 |
| Aug 18, 2025 | 40.77 | 40.87 | 40.77 | 40.86 | 40.86 | 0.13% | 1,518 |
| Aug 15, 2025 | 40.87 | 40.92 | 40.80 | 40.80 | 40.80 | 0.08% | 7,094 |
| Aug 14, 2025 | 40.76 | 40.78 | 40.64 | 40.77 | 40.77 | -0.22% | 2,392 |
| Aug 13, 2025 | 40.79 | 40.86 | 40.72 | 40.86 | 40.86 | 0.46% | 1,802 |
| Aug 12, 2025 | 40.48 | 40.68 | 40.48 | 40.68 | 40.68 | 1.07% | 2,043 |
| Aug 11, 2025 | 40.34 | 40.47 | 40.24 | 40.24 | 40.24 | -0.44% | 1,162 |
| Aug 8, 2025 | 40.31 | 40.49 | 40.31 | 40.42 | 40.42 | 0.65% | 48,784 |
| Aug 7, 2025 | 40.17 | 40.25 | 40.08 | 40.16 | 40.16 | 0.15% | 3,504 |
| Aug 6, 2025 | 39.90 | 40.12 | 39.90 | 40.10 | 40.10 | 0.63% | 1,618 |
| Aug 5, 2025 | 40.00 | 40.00 | 39.83 | 39.85 | 39.85 | -0.15% | 2,767 |
| Aug 4, 2025 | 39.84 | 39.91 | 39.84 | 39.91 | 39.91 | 1.52% | 895 |
| Aug 1, 2025 | 39.36 | 39.40 | 39.16 | 39.31 | 39.31 | -1.16% | 7,569 |
| Jul 31, 2025 | 40.21 | 40.21 | 39.76 | 39.77 | 39.77 | -0.49% | 2,671 |
| Jul 30, 2025 | 40.04 | 40.16 | 39.85 | 39.97 | 39.97 | -0.24% | 27,009 |