SPDR MSCI USA Climate Paris Aligned ETF (NZUS)

NZUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.05	34.05	34.01	34.01	34.01	-0.16%	243
Aug 14, 2025	34.07	34.07	34.07	34.07	34.07	0.09%	173
Aug 13, 2025	34.04	34.04	34.04	34.04	34.04	0.50%	4
Aug 12, 2025	33.87	33.87	33.87	33.87	33.87	0.92%	81
Aug 11, 2025	33.73	33.73	33.56	33.56	33.56	-0.29%	236
Aug 8, 2025	33.65	33.65	33.65	33.65	33.65	0.75%	96
Aug 7, 2025	33.79	33.79	33.30	33.40	33.40	-0.34%	383
Aug 6, 2025	33.52	33.52	33.52	33.52	33.52	0.58%	5
Aug 5, 2025	33.32	33.32	33.32	33.32	33.32	-0.45%	32
Aug 4, 2025	33.45	33.48	33.45	33.48	33.48	1.70%	905
Aug 1, 2025	32.92	32.92	32.92	32.92	32.92	-1.59%	12
Jul 31, 2025	33.45	33.45	33.45	33.45	33.45	-0.27%	3
Jul 30, 2025	33.54	33.54	33.54	33.54	33.54	-0.11%	35
Jul 29, 2025	33.57	33.57	33.57	33.57	33.57	-0.31%	21
Jul 28, 2025	33.76	33.76	33.67	33.67	33.67	0.06%	1,546
Jul 25, 2025	33.66	33.66	33.66	33.66	33.66	0.26%	3
Jul 24, 2025	33.57	33.57	33.57	33.57	33.57	0.20%	107
Jul 23, 2025	33.50	33.50	33.50	33.50	33.50	0.53%	71
Jul 22, 2025	33.32	33.32	33.32	33.32	33.32	0.12%	3
Jul 21, 2025	33.28	33.28	33.28	33.28	33.28	0.06%	30
Jul 18, 2025	33.31	33.31	33.26	33.26	33.26	0.07%	5,549
Jul 17, 2025	33.15	33.24	33.15	33.24	33.24	0.61%	2,466
Jul 16, 2025	33.04	33.04	33.04	33.04	33.04	0.44%	23
Jul 15, 2025	32.89	32.89	32.89	32.89	32.89	-0.17%	3
Jul 14, 2025	32.95	32.95	32.95	32.95	32.95	0.19%	20
Jul 11, 2025	32.87	32.90	32.87	32.89	32.89	-0.44%	3,092
Jul 10, 2025	33.03	33.03	33.03	33.03	33.03	0.22%	212
Jul 9, 2025	32.96	32.96	32.96	32.96	32.96	0.74%	3
Jul 8, 2025	32.72	32.72	32.72	32.72	32.72	-0.06%	56
Jul 7, 2025	32.72	32.74	32.72	32.74	32.74	-1.17%	218
Jul 3, 2025	33.13	33.13	33.13	33.13	33.13	0.91%	11
Jul 2, 2025	32.83	32.83	32.83	32.83	32.83	0.48%	19
Jul 1, 2025	32.67	32.67	32.67	32.67	32.67	-0.45%	5
Jun 30, 2025	32.82	32.82	32.82	32.82	32.82	0.65%	20
Jun 27, 2025	32.61	32.61	32.61	32.61	32.61	0.44%	30
Jun 26, 2025	32.46	32.46	32.46	32.46	32.46	0.57%	13
Jun 25, 2025	32.28	32.28	32.28	32.28	32.28	-0.22%	16
Jun 24, 2025	32.35	32.35	32.35	32.35	32.35	1.30%	4
Jun 23, 2025	31.88	31.94	31.88	31.94	31.94	1.22%	205
Jun 20, 2025	31.59	31.59	31.55	31.55	31.55	-0.47%	301
Jun 18, 2025	31.79	31.79	31.70	31.70	31.70	-0.09%	288
Jun 17, 2025	31.73	31.73	31.73	31.73	31.73	-0.91%	3
Jun 16, 2025	32.02	32.02	32.02	32.02	32.02	1.01%	98
Jun 13, 2025	31.70	31.70	31.70	31.70	31.70	-1.38%	29
Jun 12, 2025	32.04	32.14	32.04	32.14	32.14	0.38%	159
Jun 11, 2025	32.02	32.02	32.02	32.02	32.02	-0.36%	5
Jun 10, 2025	32.14	32.14	32.14	32.14	32.14	0.67%	3
Jun 9, 2025	31.93	31.93	31.93	31.93	31.93	0.03%	4
Jun 6, 2025	31.92	31.92	31.92	31.92	31.92	1.14%	5
Jun 5, 2025	31.56	31.56	31.56	31.56	31.56	-0.90%	34

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.