SPDR MSCI USA Climate Paris Aligned ETF (NZUS)
NASDAQ: NZUS · Real-Time Price · USD
35.57
-0.09 (-0.24%)
At close: Nov 7, 2025, 4:00 PM EST
35.57
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:15 PM EST
NZUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.24% | 9 |
| Nov 6, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -1.31% | 13 |
| Nov 5, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.53% | 8 |
| Nov 4, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -1.20% | 17 |
| Nov 3, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.07% | 5 |
| Oct 31, 2025 | 36.43 | 36.43 | 36.36 | 36.36 | 36.36 | 0.58% | 715 |
| Oct 30, 2025 | 36.33 | 36.33 | 36.15 | 36.15 | 36.15 | -0.79% | 303 |
| Oct 29, 2025 | 36.52 | 36.52 | 36.33 | 36.43 | 36.43 | -0.31% | 857 |
| Oct 28, 2025 | 36.44 | 36.56 | 36.44 | 36.54 | 36.54 | 0.41% | 300 |
| Oct 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.38% | 237 |
| Oct 24, 2025 | 35.97 | 36.00 | 35.90 | 35.90 | 35.90 | 0.89% | 425 |
| Oct 23, 2025 | 35.41 | 35.58 | 35.41 | 35.58 | 35.58 | 0.66% | 340 |
| Oct 22, 2025 | 35.57 | 35.57 | 35.15 | 35.35 | 35.35 | -0.73% | 1,488 |
| Oct 21, 2025 | 35.55 | 35.65 | 35.52 | 35.61 | 35.61 | 0.16% | 8,469 |
| Oct 20, 2025 | 35.50 | 35.55 | 35.50 | 35.55 | 35.55 | 0.96% | 370 |
| Oct 17, 2025 | 35.10 | 35.21 | 35.10 | 35.21 | 35.21 | 0.67% | 238 |
| Oct 16, 2025 | 35.18 | 35.18 | 34.87 | 34.98 | 34.98 | -0.62% | 3,864 |
| Oct 15, 2025 | 35.23 | 35.23 | 35.18 | 35.20 | 35.20 | 0.45% | 338 |
| Oct 14, 2025 | 35.03 | 35.04 | 34.92 | 35.04 | 35.04 | -0.45% | 592 |
| Oct 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.53% | 69 |
| Oct 10, 2025 | 35.81 | 35.81 | 34.67 | 34.67 | 34.67 | -2.78% | 3,555 |
| Oct 9, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.18% | 52 |
| Oct 8, 2025 | 35.74 | 35.74 | 35.72 | 35.72 | 35.72 | 0.74% | 368 |
| Oct 7, 2025 | 35.58 | 35.58 | 35.46 | 35.46 | 35.46 | -0.53% | 394 |
| Oct 6, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.46% | 30 |
| Oct 3, 2025 | 35.48 | 35.49 | 35.48 | 35.49 | 35.49 | 0.18% | 288 |
| Oct 2, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.03% | 4 |
| Oct 1, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.60% | 7 |
| Sep 30, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.65% | 4 |
| Sep 29, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.21% | 8 |
| Sep 26, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.59% | 46 |
| Sep 25, 2025 | 34.50 | 34.71 | 34.50 | 34.71 | 34.71 | -0.48% | 240 |
| Sep 24, 2025 | 34.87 | 34.88 | 34.87 | 34.88 | 34.88 | -0.26% | 154 |
| Sep 23, 2025 | 35.40 | 35.40 | 34.97 | 34.97 | 34.97 | -0.94% | 477 |
| Sep 22, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.72% | 12 |
| Sep 19, 2025 | 34.98 | 35.05 | 34.98 | 35.05 | 35.05 | 0.61% | 161 |
| Sep 18, 2025 | 34.91 | 34.99 | 34.84 | 34.84 | 34.84 | 0.41% | 267 |
| Sep 17, 2025 | 34.75 | 34.75 | 34.53 | 34.70 | 34.70 | -0.20% | 2,899 |
| Sep 16, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.03% | 4 |
| Sep 15, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.56% | 3 |
| Sep 12, 2025 | 34.61 | 34.63 | 34.59 | 34.59 | 34.59 | -0.01% | 409 |
| Sep 11, 2025 | 34.55 | 34.59 | 34.55 | 34.59 | 34.59 | 0.92% | 374 |
| Sep 10, 2025 | 34.39 | 34.39 | 34.27 | 34.27 | 34.27 | 0.38% | 192 |
| Sep 9, 2025 | 34.04 | 34.14 | 34.04 | 34.14 | 34.14 | 0.28% | 205 |
| Sep 8, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.38% | 93 |
| Sep 5, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.32% | 243 |
| Sep 4, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.84% | 70 |
| Sep 3, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.54% | 24 |
| Sep 2, 2025 | 33.48 | 33.56 | 33.30 | 33.56 | 33.56 | -1.03% | 667 |
| Aug 29, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.83 | -1.10% | 3 |