SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
67.70
-1.35 (-1.95%)
Aug 14, 2025, 1:11 PM - Market open
CNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 67.74 | 68.15 | 67.74 | 68.16 | - | -1.29% | 914 |
| Aug 13, 2025 | 68.68 | 69.18 | 68.64 | 69.05 | 69.05 | 1.24% | 4,311 |
| Aug 12, 2025 | 67.97 | 68.20 | 67.25 | 68.20 | 68.20 | 0.76% | 5,745 |
| Aug 11, 2025 | 68.19 | 68.19 | 67.61 | 67.69 | 67.69 | -0.32% | 7,258 |
| Aug 8, 2025 | 68.53 | 68.53 | 67.70 | 67.91 | 67.91 | 0.06% | 5,300 |
| Aug 7, 2025 | 68.31 | 69.03 | 67.76 | 67.87 | 67.87 | 1.34% | 7,043 |
| Aug 6, 2025 | 67.62 | 67.62 | 66.84 | 66.97 | 66.97 | -0.99% | 1,953 |
| Aug 5, 2025 | 67.71 | 68.02 | 67.32 | 67.64 | 67.64 | 1.05% | 6,422 |
| Aug 4, 2025 | 66.59 | 66.96 | 66.55 | 66.94 | 66.94 | 1.56% | 5,747 |
| Aug 1, 2025 | 65.82 | 66.60 | 65.10 | 65.91 | 65.91 | -1.57% | 3,212 |
| Jul 31, 2025 | 66.70 | 68.02 | 66.70 | 66.96 | 66.96 | -0.03% | 15,348 |
| Jul 30, 2025 | 66.88 | 67.76 | 66.54 | 66.98 | 66.98 | 0.07% | 5,448 |
| Jul 29, 2025 | 68.19 | 68.19 | 66.83 | 66.93 | 66.93 | -1.30% | 1,896 |
| Jul 28, 2025 | 68.63 | 68.63 | 67.46 | 67.82 | 67.82 | -0.56% | 7,445 |
| Jul 25, 2025 | 68.23 | 68.28 | 67.95 | 68.20 | 68.20 | 0.13% | 5,078 |
| Jul 24, 2025 | 68.54 | 68.54 | 67.90 | 68.11 | 68.11 | 0.12% | 9,141 |
| Jul 23, 2025 | 68.50 | 68.56 | 67.68 | 68.03 | 68.03 | -0.47% | 5,192 |
| Jul 22, 2025 | 66.69 | 68.53 | 66.69 | 68.35 | 68.35 | 2.92% | 7,475 |
| Jul 21, 2025 | 66.57 | 67.05 | 66.36 | 66.41 | 66.41 | 0.99% | 9,055 |
| Jul 18, 2025 | 65.28 | 65.90 | 65.28 | 65.76 | 65.76 | 1.46% | 4,775 |
| Jul 17, 2025 | 64.56 | 65.25 | 64.56 | 64.81 | 64.81 | 0.59% | 7,713 |
| Jul 16, 2025 | 65.56 | 65.56 | 64.30 | 64.43 | 64.43 | -1.09% | 6,314 |
| Jul 15, 2025 | 65.82 | 66.19 | 65.14 | 65.14 | 65.14 | -0.12% | 6,289 |
| Jul 14, 2025 | 64.52 | 65.24 | 64.52 | 65.22 | 65.22 | 0.93% | 15,612 |
| Jul 11, 2025 | 64.89 | 65.04 | 64.27 | 64.62 | 64.62 | -1.32% | 3,550 |
| Jul 10, 2025 | 65.13 | 65.83 | 65.09 | 65.48 | 65.48 | 0.39% | 5,580 |
| Jul 9, 2025 | 64.23 | 65.35 | 64.13 | 65.23 | 65.23 | 2.33% | 8,235 |
| Jul 8, 2025 | 63.93 | 64.30 | 63.64 | 63.75 | 63.75 | -1.02% | 5,855 |
| Jul 7, 2025 | 64.30 | 64.90 | 64.01 | 64.41 | 64.41 | -0.88% | 23,806 |
| Jul 3, 2025 | 62.94 | 65.07 | 62.94 | 64.98 | 64.98 | 4.17% | 10,011 |
| Jul 2, 2025 | 61.28 | 62.98 | 61.28 | 62.37 | 62.37 | 3.20% | 4,855 |
| Jul 1, 2025 | 59.05 | 61.00 | 59.00 | 60.44 | 60.44 | 1.70% | 6,313 |
| Jun 30, 2025 | 59.18 | 59.80 | 58.80 | 59.43 | 59.43 | 1.06% | 4,739 |
| Jun 27, 2025 | 59.51 | 59.51 | 58.33 | 58.81 | 58.81 | -0.59% | 3,182 |
| Jun 26, 2025 | 58.49 | 59.27 | 58.49 | 59.15 | 59.15 | 2.55% | 4,057 |
| Jun 25, 2025 | 58.35 | 58.35 | 57.45 | 57.68 | 57.68 | -0.74% | 4,872 |
| Jun 24, 2025 | 57.40 | 58.11 | 57.40 | 58.11 | 58.11 | 2.16% | 3,961 |
| Jun 23, 2025 | 56.47 | 57.05 | 56.00 | 56.88 | 56.88 | 0.01% | 6,600 |
| Jun 20, 2025 | 58.16 | 58.21 | 56.88 | 56.88 | 56.70 | -1.27% | 2,472 |
| Jun 18, 2025 | 57.08 | 58.20 | 57.08 | 57.61 | 57.43 | 1.07% | 3,456 |
| Jun 17, 2025 | 56.84 | 57.69 | 56.40 | 57.00 | 56.82 | -6.34% | 4,997 |
| Jun 16, 2025 | 60.50 | 61.00 | 60.21 | 60.85 | 60.66 | 1.99% | 12,253 |
| Jun 13, 2025 | 58.09 | 60.06 | 58.09 | 59.66 | 59.48 | 1.04% | 4,583 |
| Jun 12, 2025 | 58.76 | 59.10 | 58.76 | 59.05 | 58.87 | -0.23% | 1,470 |
| Jun 11, 2025 | 59.60 | 59.78 | 58.75 | 59.19 | 59.00 | -0.26% | 2,903 |
| Jun 10, 2025 | 58.97 | 59.53 | 58.91 | 59.34 | 59.16 | 1.39% | 6,921 |
| Jun 9, 2025 | 58.35 | 59.26 | 58.35 | 58.52 | 58.34 | 0.91% | 21,654 |
| Jun 6, 2025 | 57.46 | 58.00 | 57.46 | 57.99 | 57.81 | 2.05% | 3,522 |
| Jun 5, 2025 | 56.28 | 57.34 | 56.28 | 56.83 | 56.65 | 0.41% | 6,768 |
| Jun 4, 2025 | 57.10 | 57.10 | 56.57 | 56.60 | 56.42 | -0.88% | 6,204 |