SPDR MSCI USA Climate Paris Aligned ETF (NZUS)
NASDAQ: NZUS · Real-Time Price · USD
33.03
0.00 (0.00%)
Jul 10, 2025, 4:00 PM - Market open

NZUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 33.03 33.03 33.03 33.03 33.03 0.22% 212
Jul 9, 2025 32.96 32.96 32.96 32.96 32.96 0.74% 3
Jul 8, 2025 32.72 32.72 32.72 32.72 32.72 -0.06% 56
Jul 7, 2025 32.72 32.74 32.72 32.74 32.74 -1.17% 218
Jul 3, 2025 33.13 33.13 33.13 33.13 33.13 0.91% 11
Jul 2, 2025 32.83 32.83 32.83 32.83 32.83 0.48% 19
Jul 1, 2025 32.67 32.67 32.67 32.67 32.67 -0.45% 5
Jun 30, 2025 32.82 32.82 32.82 32.82 32.82 0.65% 20
Jun 27, 2025 32.61 32.61 32.61 32.61 32.61 0.44% 30
Jun 26, 2025 32.46 32.46 32.46 32.46 32.46 0.57% 13
Jun 25, 2025 32.28 32.28 32.28 32.28 32.28 -0.22% 16
Jun 24, 2025 32.35 32.35 32.35 32.35 32.35 1.30% 4
Jun 23, 2025 31.88 31.94 31.88 31.94 31.94 1.22% 205
Jun 20, 2025 31.59 31.59 31.55 31.55 31.55 -0.47% 301
Jun 18, 2025 31.79 31.79 31.70 31.70 31.70 -0.09% 288
Jun 17, 2025 31.73 31.73 31.73 31.73 31.73 -0.91% 3
Jun 16, 2025 32.02 32.02 32.02 32.02 32.02 1.01% 98
Jun 13, 2025 31.70 31.70 31.70 31.70 31.70 -1.38% 29
Jun 12, 2025 32.04 32.14 32.04 32.14 32.14 0.38% 159
Jun 11, 2025 32.02 32.02 32.02 32.02 32.02 -0.36% 5
Jun 10, 2025 32.14 32.14 32.14 32.14 32.14 0.67% 3
Jun 9, 2025 31.93 31.93 31.93 31.93 31.93 0.03% 4
Jun 6, 2025 31.92 31.92 31.92 31.92 31.92 1.14% 5
Jun 5, 2025 31.56 31.56 31.56 31.56 31.56 -0.90% 34
Jun 4, 2025 31.84 31.84 31.84 31.84 31.84 0.31% 62
Jun 3, 2025 31.74 31.74 31.74 31.74 31.74 0.71% 13
Jun 2, 2025 31.52 31.52 31.52 31.52 31.52 -0.01% 56
May 30, 2025 31.52 31.52 31.52 31.52 31.43 -0.12% 9
May 29, 2025 31.56 31.56 31.56 31.56 31.46 0.44% 73
May 28, 2025 31.42 31.42 31.42 31.42 31.33 -0.53% 5
May 27, 2025 31.27 31.59 31.27 31.59 31.49 2.24% 187
May 23, 2025 30.90 30.90 30.90 30.90 30.80 -0.72% 3
May 22, 2025 31.25 31.25 31.12 31.12 31.03 - 300
May 21, 2025 31.28 31.28 31.12 31.12 31.03 -1.56% 660
May 20, 2025 31.66 31.66 31.61 31.61 31.52 -0.36% 142
May 19, 2025 31.73 31.73 31.73 31.73 31.63 0.05% 5
May 16, 2025 31.71 31.71 31.71 31.71 31.61 0.57% 12
May 15, 2025 31.53 31.53 31.53 31.53 31.43 0.54% 108
May 14, 2025 31.36 31.36 31.36 31.36 31.27 0.16% 190
May 13, 2025 31.31 31.31 31.31 31.31 31.21 0.87% 132
May 12, 2025 31.04 31.04 31.04 31.04 30.95 3.51% 123
May 9, 2025 29.99 29.99 29.99 29.99 29.90 0.05% 38
May 8, 2025 30.19 30.20 29.97 29.97 29.88 0.61% 1,860
May 7, 2025 29.79 29.79 29.79 29.79 29.70 0.48% 88
May 6, 2025 29.55 29.65 29.55 29.65 29.56 -0.81% 129
May 5, 2025 29.89 29.89 29.89 29.89 29.80 -0.38% 75
May 2, 2025 29.89 30.00 29.89 30.00 29.91 1.50% 716
May 1, 2025 29.79 29.79 29.56 29.56 29.47 0.58% 2,635
Apr 30, 2025 29.05 29.39 29.05 29.39 29.30 0.07% 363
Apr 29, 2025 29.37 29.37 29.37 29.37 29.28 0.69% 7