SPDR MSCI USA Climate Paris Aligned ETF (NZUS)
NASDAQ: NZUS · Real-Time Price · USD
33.03
+0.07 (0.22%)
Jul 10, 2025, 4:00 PM - Market closed

NZUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202533.0333.0333.0333.0333.030.22%212
Jul 9, 202532.9632.9632.9632.9632.960.74%3
Jul 8, 202532.7232.7232.7232.7232.72-0.06%56
Jul 7, 202532.7232.7432.7232.7432.74-1.17%218
Jul 3, 202533.1333.1333.1333.1333.130.91%11
Jul 2, 202532.8332.8332.8332.8332.830.48%19
Jul 1, 202532.6732.6732.6732.6732.67-0.45%5
Jun 30, 202532.8232.8232.8232.8232.820.65%20
Jun 27, 202532.6132.6132.6132.6132.610.44%30
Jun 26, 202532.4632.4632.4632.4632.460.57%13
Jun 25, 202532.2832.2832.2832.2832.28-0.22%16
Jun 24, 202532.3532.3532.3532.3532.351.30%4
Jun 23, 202531.8831.9431.8831.9431.941.22%205
Jun 20, 202531.5931.5931.5531.5531.55-0.47%301
Jun 18, 202531.7931.7931.7031.7031.70-0.09%288
Jun 17, 202531.7331.7331.7331.7331.73-0.91%3
Jun 16, 202532.0232.0232.0232.0232.021.01%98
Jun 13, 202531.7031.7031.7031.7031.70-1.38%29
Jun 12, 202532.0432.1432.0432.1432.140.38%159
Jun 11, 202532.0232.0232.0232.0232.02-0.36%5
Jun 10, 202532.1432.1432.1432.1432.140.67%3
Jun 9, 202531.9331.9331.9331.9331.930.03%4
Jun 6, 202531.9231.9231.9231.9231.921.14%5
Jun 5, 202531.5631.5631.5631.5631.56-0.90%34
Jun 4, 202531.8431.8431.8431.8431.840.31%62
Jun 3, 202531.7431.7431.7431.7431.740.71%13
Jun 2, 202531.5231.5231.5231.5231.52-0.01%56
May 30, 202531.5231.5231.5231.5231.43-0.12%9
May 29, 202531.5631.5631.5631.5631.460.44%73
May 28, 202531.4231.4231.4231.4231.33-0.53%5
May 27, 202531.2731.5931.2731.5931.492.24%187
May 23, 202530.9030.9030.9030.9030.80-0.72%3
May 22, 202531.2531.2531.1231.1231.03-300
May 21, 202531.2831.2831.1231.1231.03-1.56%660
May 20, 202531.6631.6631.6131.6131.52-0.36%142
May 19, 202531.7331.7331.7331.7331.630.05%5
May 16, 202531.7131.7131.7131.7131.610.57%12
May 15, 202531.5331.5331.5331.5331.430.54%108
May 14, 202531.3631.3631.3631.3631.270.16%190
May 13, 202531.3131.3131.3131.3131.210.87%132
May 12, 202531.0431.0431.0431.0430.953.51%123
May 9, 202529.9929.9929.9929.9929.900.05%38
May 8, 202530.1930.2029.9729.9729.880.61%1,860
May 7, 202529.7929.7929.7929.7929.700.48%88
May 6, 202529.5529.6529.5529.6529.56-0.81%129
May 5, 202529.8929.8929.8929.8929.80-0.38%75
May 2, 202529.8930.0029.8930.0029.911.50%716
May 1, 202529.7929.7929.5629.5629.470.58%2,635
Apr 30, 202529.0529.3929.0529.3929.300.07%363
Apr 29, 202529.3729.3729.3729.3729.280.69%7