State Street SPDR MSCI USA Climate Paris Aligned ETF (NZUS)

Last Price35.99

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 9th, 5:12 AM EST

Historical Prices For State Street SPDR MSCI USA Climate Paris Aligned ETF (NZUS)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	35.99	35.99	35.99	35.99	3	35.99
1/07/2026	36.21	36.29	36.10	36.10	509	36.10
1/06/2026	36.16	36.16	36.16	36.16	404	36.16
1/05/2026	36.09	36.09	36.01	36.01	1,795	36.01
1/02/2026	35.80	35.82	35.80	35.82	249	35.82
12/31/2025	35.96	35.96	35.96	35.96	100	35.96
12/30/2025	36.23	36.23	36.23	36.23	15	36.23
12/29/2025	36.21	36.26	36.21	36.26	3,469	36.26
12/26/2025	36.42	36.42	36.39	36.40	514	36.40
12/24/2025	36.32	36.41	36.32	36.41	1,043	36.41
12/23/2025	36.17	36.31	36.17	36.31	1,366	36.31
12/22/2025	35.98	36.16	35.98	36.16	742	36.16
12/19/2025	35.83	35.87	35.83	35.87	256	35.87
12/18/2025	35.52	35.52	35.52	35.52	59	35.52
12/17/2025	35.18	35.18	35.18	35.18	9	35.18
12/16/2025	35.63	35.63	35.63	35.63	30	35.63
12/15/2025	35.62	35.62	35.62	35.62	171	35.62
12/12/2025	35.70	35.70	35.70	35.70	100	35.70
12/11/2025	35.93	36.08	35.93	36.08	295	36.08
12/10/2025	36.03	36.03	36.03	36.03	387	36.03
12/09/2025	35.92	35.92	35.88	35.88	700	35.88
12/08/2025	35.93	35.93	35.93	35.93	20	35.93
12/05/2025	36.03	36.19	36.03	36.15	979	36.15
12/04/2025	36.00	36.00	36.00	36.00	3	36.00
12/03/2025	35.90	35.99	35.90	35.99	206	35.99
12/02/2025	35.97	36.02	35.85	35.87	788	35.87
12/01/2025	35.90	35.95	35.79	35.79	1,201	35.79
11/28/2025	35.88	35.95	35.88	35.95	376	35.95
11/26/2025	35.64	35.84	35.64	35.84	926	35.84
11/25/2025	35.48	35.64	35.48	35.59	658	35.59
11/24/2025	35.38	35.46	35.38	35.46	1,827	35.36
11/21/2025	34.80	34.80	34.80	34.80	100	34.70
11/20/2025	35.64	35.68	34.48	34.48	651	34.39
11/19/2025	34.99	34.99	34.99	34.99	73	34.90
11/18/2025	34.84	34.84	34.84	34.84	18	34.75
11/17/2025	35.17	35.17	35.17	35.17	126	35.08
11/14/2025	35.50	35.50	35.50	35.50	100	35.40
11/13/2025	36.21	36.21	35.56	35.56	1,211	35.47
11/12/2025	36.24	36.29	36.23	36.23	355	36.13
11/11/2025	36.22	36.22	36.22	36.22	9	36.12
11/10/2025	36.19	36.19	36.19	36.19	12	36.10
11/07/2025	35.57	35.57	35.57	35.57	100	35.48
11/06/2025	35.66	35.66	35.66	35.66	13	35.56
11/05/2025	36.13	36.13	36.13	36.13	8	36.04
11/04/2025	35.94	35.94	35.94	35.94	17	35.85
11/03/2025	36.38	36.38	36.38	36.38	5	36.28
10/31/2025	36.43	36.43	36.36	36.36	715	36.26
10/30/2025	36.33	36.33	36.15	36.15	303	36.05
10/29/2025	36.52	36.52	36.33	36.43	857	36.33
10/28/2025	36.44	36.56	36.44	36.54	299	36.45
10/27/2025	36.40	36.40	36.40	36.40	237	36.30
10/24/2025	35.97	36.00	35.90	35.90	425	35.81
10/23/2025	35.41	35.58	35.41	35.58	340	35.49
10/22/2025	35.57	35.57	35.15	35.35	1,488	35.26
10/21/2025	35.55	35.65	35.52	35.61	8,469	35.52
10/20/2025	35.50	35.55	35.50	35.55	370	35.46
10/17/2025	35.10	35.21	35.10	35.21	238	35.12
10/16/2025	35.18	35.18	34.87	34.98	3,864	34.88
10/15/2025	35.23	35.23	35.18	35.20	338	35.10
10/14/2025	35.03	35.04	34.92	35.04	592	34.95
10/13/2025	35.20	35.20	35.20	35.20	69	35.10
10/10/2025	35.81	35.81	34.67	34.67	3,555	34.58
10/09/2025	35.66	35.66	35.66	35.66	52	35.56