SPDR MSCI USA Climate Paris Aligned ETF (NZUS)
NASDAQ: NZUS · Real-Time Price · USD
32.83
+0.06 (0.18%)
Oct 29, 2024, 4:00 PM EDT - Market closed

NZUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202432.8332.8332.8332.8332.830.18%18
Oct 28, 202432.7732.7732.7732.7732.770.39%113
Oct 25, 202432.8832.8832.6432.6432.640.07%102
Oct 24, 202432.5632.6232.5432.6232.620.35%3,962
Oct 23, 202432.5032.5032.5032.5032.50-1.07%1
Oct 22, 202432.8532.8532.8532.8532.85-0.11%5
Oct 21, 202432.8932.8932.8932.8932.89-0.15%40
Oct 18, 202432.9432.9432.9432.9432.940.39%22
Oct 17, 202432.8132.8132.8132.8132.810.03%15
Oct 16, 202432.8032.8032.8032.8032.800.34%88
Oct 15, 202432.6932.6932.6932.6932.69-0.63%84
Oct 14, 202432.9032.9032.9032.9032.900.86%79
Oct 11, 202432.6232.6232.6232.6232.620.45%42
Oct 10, 202432.4732.4732.4732.4732.47-0.34%37
Oct 9, 202432.5832.5832.5832.5832.580.67%9
Oct 8, 202432.3632.3632.3632.3632.361.13%4
Oct 7, 202432.0032.0032.0032.0032.00-1.02%75
Oct 4, 202432.3332.3332.3332.3332.330.80%29
Oct 3, 202432.0732.0732.0732.0732.07-0.25%53
Oct 2, 202432.2132.2132.1332.1532.15-0.05%2,072
Oct 1, 202432.1732.1732.1732.1732.17-1.10%14
Sep 30, 202432.5332.5332.5332.5332.530.40%93
Sep 27, 202432.5832.5832.4032.4032.40-0.26%202
Sep 26, 202432.4832.4932.4632.4932.490.39%600
Sep 25, 202432.3632.3632.3632.3632.36-0.07%148
Sep 24, 202432.3832.3832.3832.3832.380.22%76
Sep 23, 202432.3132.3132.3132.3132.310.31%1
Sep 20, 202432.2132.2132.2132.2132.21-0.36%1
Sep 19, 202432.3532.3532.3332.3332.331.67%197
Sep 18, 202431.9231.9231.7931.7931.79-0.23%375
Sep 17, 202431.8531.8731.8531.8731.87-0.18%233
Sep 16, 202431.9031.9231.9031.9231.920.12%220
Sep 13, 202431.8931.8931.8931.8931.890.49%756
Sep 12, 202431.7631.7631.7331.7331.730.62%756
Sep 11, 202431.5331.5331.5331.5331.531.40%8
Sep 10, 202431.1031.1031.1031.1031.100.80%8
Sep 9, 202430.8530.8530.8530.8530.851.25%7
Sep 6, 202430.5830.5830.4730.4730.47-1.62%126
Sep 5, 202430.9730.9730.9730.9730.97-0.29%32
Sep 4, 202431.0631.0631.0631.0631.060.04%65
Sep 3, 202431.4031.4031.0531.0531.05-2.52%259
Aug 30, 202431.8531.8531.8531.8531.771.12%1
Aug 29, 202431.5031.5031.5031.5031.42-0.12%2
Aug 28, 202431.3731.5431.3731.5431.46-0.66%337
Aug 27, 202431.6631.7531.6631.7531.670.22%229
Aug 26, 202431.6831.6831.6831.6831.60-0.33%72
Aug 23, 202431.7931.7931.7931.7931.701.10%9
Aug 22, 202431.3831.4431.3831.4431.36-0.91%390
Aug 21, 202431.7331.7331.7331.7331.650.44%55
Aug 20, 202431.6231.6231.5731.5931.51-0.09%212
Aug 19, 202431.6231.6231.6231.6231.541.15%202
Aug 16, 202431.2631.2631.2631.2631.180.16%35
Aug 15, 202431.1831.2131.1831.2131.131.56%3,890
Aug 14, 202430.7330.7330.7330.7330.650.31%21
Aug 13, 202430.6430.6430.6430.6430.561.88%23
Aug 12, 202430.0730.0730.0730.0729.990.03%820
Aug 9, 202430.0630.0630.0630.0629.980.40%165
Aug 8, 202429.9429.9429.9429.9429.862.55%98
Aug 7, 202429.7029.7329.2029.2029.12-1.00%962
Aug 6, 202429.2529.4929.2529.4929.411.13%839
Aug 5, 202429.3029.3029.1629.1629.08-3.12%292
Aug 2, 202430.1030.1030.1030.1030.02-1.70%57
Aug 1, 202430.6230.6230.6230.6230.54-1.23%39
Jul 31, 202431.0031.0031.0031.0030.921.66%66
Jul 30, 202430.5030.5030.5030.5030.41-0.54%12
Jul 29, 202430.6430.8130.6430.6630.58-426
Jul 26, 202430.6630.6630.6630.6630.581.22%226
Jul 25, 202430.6530.6530.2930.2930.21-0.53%2,139
Jul 24, 202430.4530.4530.4530.4530.37-2.55%45
Jul 23, 202431.2531.2531.2531.2531.16-105
Jul 22, 202431.2531.2531.2531.2531.161.39%2,257
Jul 19, 202430.8630.8630.8230.8230.74-0.87%2,257
Jul 18, 202431.0931.0931.0931.0931.01-0.80%57
Jul 17, 202431.3431.3431.3431.3431.26-1.56%17
Jul 16, 202431.8431.8431.8431.8431.750.52%16
Jul 15, 202431.6731.6731.6731.6731.590.27%39
Jul 12, 202431.7931.7931.5931.5931.500.62%246
Jul 11, 202431.3931.3931.3931.3931.31-0.71%102
Jul 10, 202431.6231.6231.6231.6231.531.07%11
Jul 9, 202431.2831.2831.2831.2831.200.18%82
Jul 8, 202431.2331.2331.2331.2331.140.21%64
Jul 5, 202431.1631.1631.1631.1631.080.58%8
Jul 3, 202430.9830.9830.9830.9830.900.55%30
Jul 2, 202430.8130.8130.8130.8130.730.75%18
Jul 1, 202430.5130.5830.5130.5830.500.26%125
Jun 28, 202430.7930.7930.5030.5030.42-0.33%623
Jun 27, 202430.5730.6030.5730.6030.520.14%224
Jun 26, 202430.5630.5630.5630.5630.480.26%5,031
Jun 25, 202430.4830.4830.4830.4830.400.46%111
Jun 24, 202430.3430.3430.3430.3430.26-0.50%37
Jun 21, 202430.4930.4930.4830.4930.41-0.06%667
Jun 20, 202430.5130.5130.5130.5130.43-0.42%82
Jun 18, 202430.6430.6430.6430.6430.560.22%71
Jun 17, 202430.3730.5730.3730.5730.490.65%278
Jun 14, 202430.3730.3730.3730.3730.29-0.05%38
Jun 13, 202430.3530.3930.3530.3930.310.16%1,020
Jun 12, 202430.3430.3430.3430.3430.261.23%51
Jun 11, 202429.9729.9729.9729.9729.900.38%84
Jun 10, 202429.6229.8629.6229.8629.780.37%325
Jun 7, 202429.7529.7529.7529.7529.67-0.17%54