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
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
Mar 3, 2026	41.83	42.41	41.81	42.36	42.36	-1.46%	5,653
Mar 2, 2026	42.97	43.16	42.87	42.99	42.99	-0.48%	5,111
Feb 27, 2026	43.13	43.26	42.97	43.20	43.20	-0.47%	8,335
Feb 26, 2026	43.60	43.60	43.07	43.40	43.40	-0.44%	18,577
Feb 25, 2026	43.51	43.67	43.51	43.59	43.59	0.84%	6,452
Feb 24, 2026	42.90	43.30	42.90	43.23	43.23	0.96%	205,491
Feb 23, 2026	43.16	43.16	42.70	42.82	42.82	-1.02%	8,482
Feb 20, 2026	42.85	43.35	42.85	43.26	43.26	0.82%	4,162
Feb 19, 2026	42.88	42.92	42.70	42.91	42.91	-0.45%	9,579
Feb 18, 2026	42.97	43.25	42.95	43.10	43.10	0.43%	5,845
Feb 17, 2026	42.75	42.99	42.53	42.92	42.92	0.22%	6,705
Feb 13, 2026	42.74	43.06	42.70	42.83	42.83	0.04%	4,777
Feb 12, 2026	43.61	43.61	42.78	42.81	42.81	-1.48%	4,154
Feb 11, 2026	43.78	43.78	43.29	43.45	43.45	-0.07%	10,360
Feb 10, 2026	43.64	43.69	43.46	43.48	43.48	-0.08%	6,191
Feb 9, 2026	43.20	43.57	43.20	43.52	43.51	0.83%	3,568
Feb 6, 2026	42.68	43.16	42.68	43.16	43.16	2.01%	44,296
Feb 5, 2026	42.53	42.54	42.29	42.31	42.31	-1.28%	2,205
Feb 4, 2026	43.18	43.18	42.56	42.86	42.86	-0.44%	4,073
Feb 3, 2026	43.49	43.49	42.81	43.04	43.04	-1.04%	8,492
Feb 2, 2026	43.32	43.58	43.32	43.50	43.49	0.38%	18,045
Jan 30, 2026	43.55	43.59	43.19	43.33	43.33	-0.83%	8,487
Jan 29, 2026	43.83	43.83	43.19	43.69	43.69	-0.23%	8,418
Jan 28, 2026	43.81	43.81	43.66	43.80	43.79	-0.09%	5,998
Jan 27, 2026	43.65	43.87	43.65	43.83	43.83	0.67%	61,820
Jan 26, 2026	43.41	43.72	43.41	43.54	43.54	0.62%	3,914
Jan 23, 2026	43.17	43.33	43.12	43.27	43.27	0.13%	2,750
Jan 22, 2026	43.26	43.36	43.14	43.21	43.21	0.75%	2,881
Jan 21, 2026	42.49	43.04	42.49	42.89	42.89	0.94%	7,856
Jan 20, 2026	42.75	42.87	42.49	42.49	42.49	-2.08%	5,716
Jan 16, 2026	43.43	43.51	43.39	43.39	43.39	0.05%	2,481
Jan 15, 2026	43.61	43.62	43.37	43.37	43.37	0.20%	2,268
Jan 14, 2026	43.39	43.39	43.10	43.29	43.29	-0.31%	11,265
Jan 13, 2026	43.69	43.73	43.37	43.42	43.42	-0.70%	3,355
Jan 12, 2026	43.53	43.83	43.53	43.73	43.72	0.23%	3,893
Jan 9, 2026	43.71	43.72	43.62	43.63	43.63	0.60%	3,834
Jan 8, 2026	43.31	43.47	43.31	43.37	43.37	-0.23%	2,737
Jan 7, 2026	43.57	43.66	43.47	43.47	43.47	-0.30%	3,024
Jan 6, 2026	43.43	43.61	43.43	43.60	43.60	0.57%	8,492
Jan 5, 2026	43.25	43.45	43.25	43.35	43.35	0.84%	6,634
Jan 2, 2026	43.25	43.25	42.80	42.99	42.99	0.24%	10,039
Dec 31, 2025	43.05	43.08	42.87	42.89	42.89	-0.65%	4,598

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.