Skip to main content
logo
SPDR Series Trust State Street SPDR MSCI USA Climate Paris Aligned ETF (NZUS)
NASDAQ: NZUS · Real-Time Price · USD
36.07
+0.08 (0.23%)
At close: Jan 9, 2026, 4:00 PM EST
36.07
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:15 PM EST

NZUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202636.0736.0736.0736.0736.070.23%3
Jan 8, 202635.9935.9935.9935.9935.99-0.30%3
Jan 7, 202636.2136.2936.1036.1036.10-0.18%509
Jan 6, 202636.1636.1636.1636.1636.160.43%404
Jan 5, 202636.0936.0936.0136.0136.010.52%1,795
Jan 2, 202635.8035.8235.8035.8235.82-0.38%249
Dec 31, 202535.9635.9635.9635.9635.96-0.75%43
Dec 30, 202536.2336.2336.2336.2336.23-0.07%15
Dec 29, 202536.2136.2636.2136.2636.26-0.39%3,469
Dec 26, 202536.4236.4236.3936.4036.40-0.04%514
Dec 24, 202536.3236.4136.3236.4136.410.28%1,043
Dec 23, 202536.1736.3136.1736.3136.310.43%1,366
Dec 22, 202535.9836.1635.9836.1636.160.81%742
Dec 19, 202535.8335.8735.8335.8735.870.98%256
Dec 18, 202535.5235.5235.5235.5235.520.96%59
Dec 17, 202535.1835.1835.1835.1835.18-1.27%9
Dec 16, 202535.6335.6335.6335.6335.630.04%30
Dec 15, 202535.6235.6235.6235.6235.62-0.24%171
Dec 12, 202535.7035.7035.7035.7035.70-1.06%93
Dec 11, 202535.9336.0935.9336.0936.080.16%295
Dec 10, 202536.0336.0336.0336.0336.030.41%387
Dec 9, 202535.9235.9235.8835.8835.88-0.13%700
Dec 8, 202535.9335.9335.9335.9335.93-0.61%20
Dec 5, 202536.0336.1936.0336.1536.150.40%979
Dec 4, 202536.0036.0036.0036.0036.000.04%3
Dec 3, 202535.9035.9935.9035.9935.990.33%206
Dec 2, 202535.9736.0235.8535.8735.870.23%788
Dec 1, 202535.9035.9535.7935.7935.79-0.45%1,201
Nov 28, 202535.8835.9535.8835.9535.950.33%376
Nov 26, 202535.6435.8435.6435.8435.840.68%926
Nov 25, 202535.4835.6435.4835.5935.590.38%658
Nov 24, 202535.3835.4635.3835.4635.361.90%1,827
Nov 21, 202534.8034.8034.8034.8034.700.91%11
Nov 20, 202535.6435.6834.4834.4834.39-1.45%651
Nov 19, 202534.9934.9934.9934.9934.900.41%73
Nov 18, 202534.8534.8534.8534.8534.75-0.93%18
Nov 17, 202535.1735.1735.1735.1735.08-0.92%126
Nov 14, 202535.5035.5035.5035.5035.40-0.19%47
Nov 13, 202536.2136.2135.5635.5635.47-1.84%1,211
Nov 12, 202536.2436.2936.2336.2336.130.03%355
Nov 11, 202536.2236.2236.2236.2236.120.07%9
Nov 10, 202536.1936.1936.1936.1936.101.75%12
Nov 7, 202535.5735.5735.5735.5735.48-0.24%9
Nov 6, 202535.6635.6635.6635.6635.56-1.31%13
Nov 5, 202536.1336.1336.1336.1336.040.53%8
Nov 4, 202535.9435.9435.9435.9435.85-1.20%17
Nov 3, 202536.3836.3836.3836.3836.280.07%5
Oct 31, 202536.4336.4336.3636.3636.260.58%715
Oct 30, 202536.3336.3336.1536.1536.05-0.79%303
Oct 29, 202536.5236.5236.3336.4336.33-0.31%857