SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC)
NASDAQ: NZAC · Real-Time Price · USD
41.80
-0.02 (-0.06%)
Sep 12, 2025, 4:00 PM EDT - Market closed
NZAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 40.29 | 40.29 | 40.06 | 40.06 | 40.06 | -0.46% | 6,577 |
| Jul 28, 2025 | 40.32 | 40.32 | 40.23 | 40.25 | 40.25 | -0.47% | 3,748 |
| Jul 25, 2025 | 40.30 | 40.46 | 40.30 | 40.43 | 40.43 | 0.18% | 1,386 |
| Jul 24, 2025 | 40.37 | 40.43 | 40.34 | 40.36 | 40.36 | -0.12% | 3,424 |
| Jul 23, 2025 | 40.13 | 40.41 | 40.12 | 40.41 | 40.41 | 1.08% | 4,545 |
| Jul 22, 2025 | 39.86 | 40.01 | 39.68 | 39.98 | 39.98 | -0.01% | 22,537 |
| Jul 21, 2025 | 39.98 | 40.16 | 39.98 | 39.99 | 39.99 | 0.41% | 2,081 |
| Jul 18, 2025 | 39.88 | 39.89 | 39.74 | 39.82 | 39.82 | 0.02% | 9,870 |
| Jul 17, 2025 | 39.71 | 39.81 | 39.71 | 39.81 | 39.81 | 0.60% | 1,906 |
| Jul 16, 2025 | 39.38 | 39.58 | 39.38 | 39.58 | 39.58 | 0.63% | 3,246 |
| Jul 15, 2025 | 39.45 | 39.52 | 39.33 | 39.33 | 39.33 | -0.38% | 2,062 |
| Jul 14, 2025 | 39.50 | 39.60 | 39.47 | 39.48 | 39.48 | -0.23% | 29,774 |
| Jul 11, 2025 | 39.47 | 39.57 | 39.47 | 39.57 | 39.57 | -0.15% | 2,898 |
| Jul 10, 2025 | 39.66 | 39.73 | 39.60 | 39.63 | 39.63 | -0.03% | 1,505 |
| Jul 9, 2025 | 39.62 | 39.64 | 39.45 | 39.64 | 39.64 | 0.74% | 5,882 |
| Jul 8, 2025 | 39.40 | 39.42 | 39.35 | 39.35 | 39.35 | -0.35% | 1,534 |
| Jul 7, 2025 | 39.50 | 39.63 | 39.35 | 39.49 | 39.49 | -0.80% | 7,098 |
| Jul 3, 2025 | 39.72 | 39.83 | 39.71 | 39.81 | 39.81 | 0.61% | 2,203 |