SPDR Series Trust State Street SPDR MSCI USA Climate Paris Aligned ETF (NZUS)
NASDAQ: NZUS · Real-Time Price · USD
34.77
+0.68 (2.00%)
At close: Feb 6, 2026, 4:00 PM EST
34.77
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:15 PM EST
NZUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 34.13 | 34.13 | 34.09 | 34.09 | 34.09 | -1.58% | 1,512 |
| Feb 4, 2026 | 34.70 | 34.70 | 34.64 | 34.64 | 34.63 | -0.32% | 547 |
| Feb 3, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.74 | -1.90% | 49 |
| Feb 2, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.25% | 9 |
| Jan 30, 2026 | 35.32 | 35.33 | 35.32 | 35.33 | 35.33 | -0.54% | 507 |
| Jan 29, 2026 | 35.15 | 35.52 | 35.15 | 35.52 | 35.52 | -0.64% | 3,107 |
| Jan 28, 2026 | 35.82 | 35.82 | 35.71 | 35.75 | 35.75 | -0.06% | 2,103 |
| Jan 27, 2026 | 35.71 | 35.84 | 35.67 | 35.77 | 35.77 | 0.24% | 9,800 |
| Jan 26, 2026 | 35.73 | 35.73 | 35.69 | 35.69 | 35.69 | 0.50% | 1,830 |
| Jan 23, 2026 | 35.49 | 35.56 | 35.49 | 35.51 | 35.51 | 0.29% | 11,331 |
| Jan 22, 2026 | 35.42 | 35.52 | 35.41 | 35.41 | 35.41 | 0.75% | 1,099 |
| Jan 21, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 1.13% | 90 |
| Jan 20, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -2.56% | 14 |
| Jan 16, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.10% | 11 |
| Jan 15, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.03% | 3 |
| Jan 14, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.73% | 43 |
| Jan 13, 2026 | 35.86 | 35.90 | 35.86 | 35.90 | 35.90 | -0.46% | 186 |
| Jan 12, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - | 7 |
| Jan 9, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.23% | 3 |
| Jan 8, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.30% | 3 |
| Jan 7, 2026 | 36.21 | 36.29 | 36.10 | 36.10 | 36.10 | -0.18% | 509 |
| Jan 6, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.43% | 404 |
| Jan 5, 2026 | 36.09 | 36.09 | 36.01 | 36.01 | 36.01 | 0.52% | 1,795 |
| Jan 2, 2026 | 35.80 | 35.82 | 35.80 | 35.82 | 35.82 | -0.38% | 249 |
| Dec 31, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.75% | 43 |
| Dec 30, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.07% | 15 |
| Dec 29, 2025 | 36.21 | 36.26 | 36.21 | 36.26 | 36.26 | -0.39% | 3,469 |
| Dec 26, 2025 | 36.42 | 36.42 | 36.39 | 36.40 | 36.40 | -0.04% | 514 |
| Dec 24, 2025 | 36.32 | 36.41 | 36.32 | 36.41 | 36.41 | 0.28% | 1,043 |
| Dec 23, 2025 | 36.17 | 36.31 | 36.17 | 36.31 | 36.31 | 0.43% | 1,366 |
| Dec 22, 2025 | 35.98 | 36.16 | 35.98 | 36.16 | 36.16 | 0.81% | 742 |
| Dec 19, 2025 | 35.83 | 35.87 | 35.83 | 35.87 | 35.87 | 0.98% | 256 |
| Dec 18, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.96% | 59 |
| Dec 17, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.27% | 9 |
| Dec 16, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.04% | 30 |
| Dec 15, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.24% | 171 |
| Dec 12, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.06% | 93 |
| Dec 11, 2025 | 35.93 | 36.09 | 35.93 | 36.09 | 36.08 | 0.16% | 295 |
| Dec 10, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.41% | 387 |
| Dec 9, 2025 | 35.92 | 35.92 | 35.88 | 35.88 | 35.88 | -0.13% | 700 |
| Dec 8, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.61% | 20 |
| Dec 5, 2025 | 36.03 | 36.19 | 36.03 | 36.15 | 36.15 | 0.40% | 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 |