SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC)
NASDAQ: NZAC · Real-Time Price · USD
37.22
+0.28 (0.74%)
Nov 21, 2024, 2:00 PM EST - Market open

NZAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202436.8036.9436.5536.9436.94-0.46%7,973
Nov 19, 202436.6637.1136.6637.1137.110.71%7,049
Nov 18, 202436.7236.9736.6836.8536.850.46%11,414
Nov 15, 202436.9036.9136.6436.6836.68-1.42%12,040
Nov 14, 202437.3437.3437.2137.2137.21-0.35%40,391
Nov 13, 202437.3137.4137.2337.3437.34-0.03%3,430
Nov 12, 202437.5537.5537.3037.3537.35-1.09%7,526
Nov 11, 202437.7337.7637.2737.7637.760.40%28,482
Nov 8, 202437.5937.6937.5937.6137.61-0.29%3,341
Nov 7, 202437.5337.7237.5337.7237.721.04%6,171
Nov 6, 202437.1937.3637.1737.3337.331.00%5,116
Nov 5, 202436.6136.9636.6136.9636.961.09%1,417
Nov 4, 202436.5936.6636.4836.5636.560.08%6,667
Nov 1, 202436.5736.7136.5336.5336.53-3,407
Oct 31, 202436.4936.5636.4536.5336.53-1.32%1,797
Oct 30, 202437.1537.2137.0237.0237.02-0.80%33,653
Oct 29, 202437.1537.3537.1537.3237.320.40%3,627
Oct 28, 202437.1737.3037.1737.1737.170.19%5,929
Oct 25, 202437.3737.3737.0137.1037.10-0.16%3,616
Oct 24, 202437.0437.1637.0037.1637.160.35%1,851
Oct 23, 202436.9337.0336.8037.0337.03-0.67%3,228
Oct 22, 202437.2237.3637.2237.2837.28-0.21%3,472
Oct 21, 202437.4537.6037.3537.3637.36-0.51%6,674
Oct 18, 202437.5637.6737.4937.5537.550.62%8,321
Oct 17, 202437.5337.5337.3137.3237.32-0.32%26,130
Oct 16, 202437.2737.4437.2337.4437.440.67%7,659
Oct 15, 202437.5737.5737.1937.1937.19-1.14%2,497
Oct 14, 202437.4937.6237.4937.6237.620.72%1,382
Oct 11, 202437.2337.4737.2337.3537.350.24%3,930
Oct 10, 202437.1037.2637.1037.2637.260.08%1,109
Oct 9, 202437.0637.2837.0637.2337.230.22%2,933
Oct 8, 202436.9937.1536.9837.1537.150.30%2,112
Oct 7, 202437.1637.1636.9737.0437.04-0.30%1,559
Oct 4, 202436.9437.1536.9437.1537.150.81%2,620
Oct 3, 202436.8436.9036.7936.8536.85-0.67%3,381
Oct 2, 202436.9837.1836.9637.1037.100.19%6,277
Oct 1, 202437.4037.4036.9437.0337.03-0.70%8,168
Sep 30, 202437.4537.4536.9937.2937.29-0.25%19,440
Sep 27, 202437.5737.5737.3837.3837.38-0.34%1,604
Sep 26, 202437.5537.5537.3637.5137.511.00%1,582
Sep 25, 202437.2137.2137.0237.1437.14-0.09%940
Sep 24, 202437.0037.1837.0037.1837.180.42%2,792
Sep 23, 202436.9637.0236.8937.0237.020.53%5,392
Sep 20, 202436.9536.9536.8336.8336.83-0.37%2,353
Sep 19, 202436.9037.0736.9036.9636.961.57%3,951
Sep 18, 202436.3836.4336.2936.3936.39-0.14%1,738
Sep 17, 202436.6036.6836.3436.4436.44-0.05%9,123
Sep 16, 202436.4336.4836.3536.4636.460.06%4,424
Sep 13, 202436.4036.4436.3536.4436.440.74%1,256
Sep 12, 202436.0036.1735.9936.1736.170.72%2,160
Sep 11, 202435.4035.9335.2135.9235.921.14%4,110
Sep 10, 202435.5035.5935.3335.5135.510.20%44,799
Sep 9, 202435.4135.5935.2635.4435.440.94%4,847
Sep 6, 202435.7335.7335.1035.1135.11-1.49%16,448
Sep 5, 202435.8835.8835.5935.6435.64-0.03%4,537
Sep 4, 202435.6335.8435.6335.6535.65-0.47%219,264
Sep 3, 202436.2936.2935.6735.8235.82-1.77%12,339
Aug 30, 202436.3436.4736.1836.4736.470.67%33,390
Aug 29, 202436.3336.4936.2236.2236.220.03%26,857
Aug 28, 202436.4036.4036.0936.2136.21-0.44%11,181
Aug 27, 202436.2336.5136.2336.3736.370.61%164,555
Aug 26, 202436.3936.3936.1536.1536.15-0.58%6,644
Aug 23, 202436.1436.3936.1436.3636.361.22%1,374
Aug 22, 202436.0136.0135.8435.9235.92-0.64%3,202
Aug 21, 202436.1036.1636.0436.1536.150.42%777
Aug 20, 202435.8536.0035.8536.0036.00-0.25%4,146
Aug 19, 202435.7436.0935.6836.0936.091.46%2,059
Aug 16, 202435.4135.6735.4135.5735.57-0.03%3,107
Aug 15, 202435.3835.5835.3535.5835.581.83%1,661
Aug 14, 202434.9334.9834.8934.9434.94-0.11%2,371
Aug 13, 202434.8834.9834.6134.9834.982.01%21,106
Aug 12, 202434.4434.4434.2534.2934.29-0.32%7,467
Aug 9, 202434.3034.4034.2734.4034.400.88%999
Aug 8, 202433.7834.2433.7834.1034.101.82%1,500
Aug 7, 202434.0734.0733.4833.4933.490.03%3,098
Aug 6, 202433.3433.7733.3433.4833.480.78%5,648
Aug 5, 202432.7133.5032.7133.2233.22-3.09%7,402
Aug 2, 202434.0034.2834.0034.2834.28-1.18%4,388
Aug 1, 202435.1535.1534.6334.6934.69-2.03%3,540
Jul 31, 202435.2535.4335.2535.4135.411.60%1,668
Jul 30, 202434.9735.0234.6734.8534.85-0.33%24,526
Jul 29, 202434.9735.0234.9034.9734.970.34%3,030
Jul 26, 202434.8135.0634.7934.8534.850.84%3,799
Jul 25, 202434.6734.9834.5634.5634.56-0.46%2,237
Jul 24, 202435.1035.1534.7234.7234.72-1.62%1,364
Jul 23, 202435.3735.4935.2835.2935.29-0.68%4,783
Jul 22, 202435.3235.5335.2735.5335.531.57%1,526
Jul 19, 202435.1735.2334.9834.9834.98-0.65%5,302
Jul 18, 202435.7735.7735.2135.2135.21-1.34%864
Jul 17, 202435.6835.6935.5335.6935.69-0.75%3,568
Jul 16, 202435.9336.1235.9335.9635.960.56%4,846
Jul 15, 202435.8936.0835.7635.7635.76-0.67%5,781
Jul 12, 202435.8136.1335.8136.0036.000.73%2,583
Jul 11, 202435.5735.7435.5735.7435.740.28%1,785
Jul 10, 202435.5835.7035.5035.6435.640.88%1,814
Jul 9, 202435.3135.4435.2235.3335.33-0.14%7,244
Jul 8, 202435.2135.4035.1935.3835.380.19%6,040
Jul 5, 202435.1835.4235.1335.3135.310.38%2,818
Jul 3, 202435.1035.1834.9235.1835.180.74%650
Jul 2, 202434.6234.9234.5334.9234.920.55%5,893