SPDR Series Trust State Street SPDR MSCI USA Climate Paris Aligned ETF (NZUS)
NASDAQ: NZUS · Real-Time Price · USD
36.15
+0.14 (0.40%)
At close: Dec 5, 2025, 4:00 PM EST
36.15
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
NZUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.03 | 36.19 | 36.03 | 36.19 | 36.19 | 0.52% | 979 |
| Dec 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.04% | 3 |
| Dec 3, 2025 | 35.90 | 35.99 | 35.90 | 35.99 | 35.99 | 0.33% | 206 |
| Dec 2, 2025 | 35.97 | 36.02 | 35.85 | 35.87 | 35.87 | 0.23% | 788 |
| Dec 1, 2025 | 35.90 | 35.95 | 35.79 | 35.79 | 35.79 | -0.45% | 1,201 |
| Nov 28, 2025 | 35.88 | 35.95 | 35.88 | 35.95 | 35.95 | 0.33% | 376 |
| Nov 26, 2025 | 35.64 | 35.84 | 35.64 | 35.84 | 35.84 | 0.68% | 926 |
| Nov 25, 2025 | 35.48 | 35.64 | 35.48 | 35.59 | 35.59 | 0.38% | 658 |
| Nov 24, 2025 | 35.38 | 35.46 | 35.38 | 35.46 | 35.36 | 1.90% | 1,827 |
| Nov 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.70 | 0.91% | 11 |
| Nov 20, 2025 | 35.64 | 35.68 | 34.48 | 34.48 | 34.39 | -1.45% | 651 |
| Nov 19, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.90 | 0.41% | 73 |
| Nov 18, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.75 | -0.93% | 18 |
| Nov 17, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.08 | -0.92% | 126 |
| Nov 14, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.40 | -0.19% | 47 |
| Nov 13, 2025 | 36.21 | 36.21 | 35.56 | 35.56 | 35.47 | -1.84% | 1,211 |
| Nov 12, 2025 | 36.24 | 36.29 | 36.23 | 36.23 | 36.13 | 0.03% | 355 |
| Nov 11, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.12 | 0.07% | 9 |
| Nov 10, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.10 | 1.75% | 12 |
| Nov 7, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.48 | -0.24% | 9 |
| Nov 6, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.56 | -1.31% | 13 |
| Nov 5, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.04 | 0.53% | 8 |
| Nov 4, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.85 | -1.20% | 17 |
| Nov 3, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.28 | 0.07% | 5 |
| Oct 31, 2025 | 36.43 | 36.43 | 36.36 | 36.36 | 36.26 | 0.58% | 715 |
| Oct 30, 2025 | 36.33 | 36.33 | 36.15 | 36.15 | 36.05 | -0.79% | 303 |
| Oct 29, 2025 | 36.52 | 36.52 | 36.33 | 36.43 | 36.33 | -0.31% | 857 |
| Oct 28, 2025 | 36.44 | 36.56 | 36.44 | 36.54 | 36.45 | 0.41% | 300 |
| Oct 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.30 | 1.38% | 237 |
| Oct 24, 2025 | 35.97 | 36.00 | 35.90 | 35.90 | 35.81 | 0.89% | 425 |
| Oct 23, 2025 | 35.41 | 35.58 | 35.41 | 35.58 | 35.49 | 0.66% | 340 |
| Oct 22, 2025 | 35.57 | 35.57 | 35.15 | 35.35 | 35.26 | -0.73% | 1,488 |
| Oct 21, 2025 | 35.55 | 35.65 | 35.52 | 35.61 | 35.52 | 0.16% | 8,469 |
| Oct 20, 2025 | 35.50 | 35.55 | 35.50 | 35.55 | 35.46 | 0.96% | 370 |
| Oct 17, 2025 | 35.10 | 35.21 | 35.10 | 35.21 | 35.12 | 0.67% | 238 |
| Oct 16, 2025 | 35.18 | 35.18 | 34.87 | 34.98 | 34.88 | -0.62% | 3,864 |
| Oct 15, 2025 | 35.23 | 35.23 | 35.18 | 35.20 | 35.10 | 0.45% | 338 |
| Oct 14, 2025 | 35.03 | 35.04 | 34.92 | 35.04 | 34.95 | -0.45% | 592 |
| Oct 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.10 | 1.53% | 69 |
| Oct 10, 2025 | 35.81 | 35.81 | 34.67 | 34.67 | 34.58 | -2.78% | 3,555 |
| Oct 9, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.56 | -0.18% | 52 |
| Oct 8, 2025 | 35.74 | 35.74 | 35.72 | 35.72 | 35.63 | 0.74% | 368 |
| Oct 7, 2025 | 35.58 | 35.58 | 35.46 | 35.46 | 35.37 | -0.53% | 394 |
| Oct 6, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.55 | 0.46% | 30 |
| Oct 3, 2025 | 35.48 | 35.49 | 35.48 | 35.49 | 35.39 | 0.18% | 288 |
| Oct 2, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.33 | -0.03% | 4 |
| Oct 1, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.34 | 0.60% | 7 |
| Sep 30, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.13 | 0.65% | 4 |
| Sep 29, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.90 | 0.21% | 8 |
| Sep 26, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.83 | 0.59% | 46 |