SPDR S&P Kensho Clean Power ETF (CNRG)
NYSEARCA: CNRG · Real-Time Price · USD
57.96
+2.62 (4.73%)
At close: May 12, 2025, 4:00 PM
57.96
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 57.97 | 58.38 | 57.47 | 57.96 | 57.96 | 4.74% | 12,077 |
| May 9, 2025 | 54.26 | 55.40 | 54.23 | 55.34 | 55.34 | 2.61% | 10,413 |
| May 8, 2025 | 52.94 | 54.33 | 52.71 | 53.93 | 53.93 | 2.98% | 11,642 |
| May 7, 2025 | 52.00 | 52.66 | 52.00 | 52.37 | 52.37 | 2.18% | 5,024 |
| May 6, 2025 | 50.81 | 51.73 | 50.81 | 51.25 | 51.25 | 2.08% | 16,824 |
| May 5, 2025 | 50.34 | 50.75 | 50.21 | 50.21 | 50.21 | -1.43% | 9,258 |
| May 2, 2025 | 50.73 | 51.29 | 50.73 | 50.94 | 50.94 | 2.00% | 4,110 |
| May 1, 2025 | 49.82 | 50.38 | 49.82 | 49.94 | 49.94 | 1.12% | 10,775 |
| Apr 30, 2025 | 49.30 | 49.40 | 48.72 | 49.39 | 49.39 | -2.44% | 3,333 |
| Apr 29, 2025 | 50.57 | 50.73 | 50.26 | 50.62 | 50.62 | -0.53% | 9,027 |
| Apr 28, 2025 | 50.92 | 51.31 | 50.36 | 50.89 | 50.89 | 0.70% | 8,260 |
| Apr 25, 2025 | 48.75 | 50.54 | 48.75 | 50.54 | 50.54 | 3.15% | 9,040 |
| Apr 24, 2025 | 47.66 | 49.02 | 47.66 | 48.99 | 48.99 | 3.05% | 6,545 |
| Apr 23, 2025 | 48.75 | 49.01 | 47.43 | 47.54 | 47.54 | 0.15% | 6,546 |
| Apr 22, 2025 | 46.39 | 47.98 | 46.39 | 47.47 | 47.47 | 3.65% | 5,874 |
| Apr 21, 2025 | 46.69 | 46.69 | 45.16 | 45.80 | 45.80 | -3.34% | 11,481 |
| Apr 17, 2025 | 47.37 | 47.64 | 47.05 | 47.38 | 47.38 | 0.58% | 7,255 |
| Apr 16, 2025 | 47.36 | 47.71 | 46.47 | 47.11 | 47.11 | -1.51% | 6,783 |
| Apr 15, 2025 | 47.81 | 48.51 | 47.77 | 47.83 | 47.83 | -0.04% | 19,174 |
| Apr 14, 2025 | 47.92 | 48.38 | 47.56 | 47.85 | 47.85 | 1.74% | 12,113 |
| Apr 11, 2025 | 45.96 | 47.04 | 45.28 | 47.03 | 47.03 | 2.66% | 24,587 |
| Apr 10, 2025 | 46.95 | 46.95 | 44.76 | 45.82 | 45.82 | -5.64% | 34,562 |
| Apr 9, 2025 | 43.42 | 48.61 | 43.34 | 48.55 | 48.55 | 10.37% | 131,863 |
| Apr 8, 2025 | 47.69 | 47.69 | 43.56 | 43.99 | 43.99 | -4.80% | 34,550 |
| Apr 7, 2025 | 44.49 | 47.96 | 44.29 | 46.21 | 46.21 | -0.56% | 50,478 |
| Apr 4, 2025 | 46.92 | 46.92 | 44.72 | 46.47 | 46.47 | -4.85% | 44,953 |
| Apr 3, 2025 | 49.55 | 50.18 | 48.73 | 48.84 | 48.84 | -5.66% | 22,366 |
| Apr 2, 2025 | 50.26 | 51.79 | 50.19 | 51.77 | 51.77 | 1.64% | 20,089 |
| Apr 1, 2025 | 50.12 | 51.00 | 49.49 | 50.94 | 50.94 | 1.17% | 26,194 |
| Mar 31, 2025 | 49.88 | 50.49 | 49.44 | 50.35 | 50.35 | -1.24% | 62,635 |
| Mar 28, 2025 | 51.50 | 51.50 | 50.87 | 50.98 | 50.98 | -1.51% | 18,511 |
| Mar 27, 2025 | 52.16 | 52.40 | 51.65 | 51.76 | 51.76 | -1.21% | 60,269 |
| Mar 26, 2025 | 53.67 | 53.96 | 52.15 | 52.39 | 52.39 | -2.52% | 4,371 |
| Mar 25, 2025 | 54.03 | 54.09 | 53.69 | 53.75 | 53.75 | 0.06% | 6,605 |
| Mar 24, 2025 | 54.45 | 54.92 | 53.72 | 53.72 | 53.72 | -0.19% | 12,071 |
| Mar 21, 2025 | 53.37 | 54.14 | 53.37 | 53.82 | 53.70 | -1.27% | 4,263 |
| Mar 20, 2025 | 54.37 | 55.46 | 54.37 | 54.51 | 54.39 | -0.66% | 26,909 |
| Mar 19, 2025 | 53.68 | 55.07 | 53.68 | 54.88 | 54.75 | 2.34% | 29,032 |
| Mar 18, 2025 | 54.04 | 54.04 | 53.32 | 53.62 | 53.50 | -1.53% | 6,736 |
| Mar 17, 2025 | 53.12 | 54.84 | 53.12 | 54.45 | 54.33 | 2.28% | 33,907 |
| Mar 14, 2025 | 52.94 | 53.31 | 52.79 | 53.24 | 53.12 | 2.10% | 35,556 |
| Mar 13, 2025 | 52.37 | 52.75 | 51.84 | 52.14 | 52.03 | -0.81% | 38,366 |
| Mar 12, 2025 | 53.39 | 53.39 | 52.36 | 52.57 | 52.45 | -0.08% | 249,158 |
| Mar 11, 2025 | 52.42 | 53.03 | 51.47 | 52.61 | 52.49 | 0.59% | 12,358 |
| Mar 10, 2025 | 52.64 | 53.32 | 51.88 | 52.30 | 52.18 | -2.43% | 22,080 |
| Mar 7, 2025 | 52.29 | 53.74 | 52.29 | 53.60 | 53.48 | 2.51% | 12,363 |
| Mar 6, 2025 | 52.74 | 53.02 | 52.07 | 52.29 | 52.17 | -2.49% | 17,752 |
| Mar 5, 2025 | 52.76 | 53.63 | 52.45 | 53.63 | 53.51 | 2.05% | 13,907 |
| Mar 4, 2025 | 51.05 | 53.48 | 50.91 | 52.55 | 52.43 | 0.90% | 17,090 |
| Mar 3, 2025 | 54.78 | 54.78 | 51.67 | 52.08 | 51.96 | -5.51% | 14,613 |