SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC)

NASDAQ: NZAC · Real-Time Price · USD

42.77

+0.13 (0.32%)

At close: Dec 5, 2025, 4:00 PM EST

42.81

+0.04 (0.08%)

After-hours: Dec 5, 2025, 4:15 PM EST

NZAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.86	42.89	42.78	42.78	42.77	0.32%	8,471
Dec 4, 2025	42.82	42.82	42.60	42.64	42.64	0.04%	2,916
Dec 3, 2025	42.48	42.63	42.45	42.62	42.62	0.41%	8,725
Dec 2, 2025	42.58	42.59	42.42	42.45	42.44	0.25%	7,715
Dec 1, 2025	42.37	42.50	42.34	42.34	42.34	-0.61%	7,997
Nov 28, 2025	42.45	42.60	42.45	42.60	42.60	0.32%	2,334
Nov 26, 2025	42.33	42.51	42.26	42.47	42.47	0.85%	18,777
Nov 25, 2025	41.71	42.11	41.66	42.11	42.11	-0.70%	5,724
Nov 24, 2025	41.98	42.45	41.98	42.41	41.76	1.41%	3,621
Nov 21, 2025	41.64	42.02	41.47	41.82	41.18	0.94%	7,165
Nov 20, 2025	42.68	42.68	41.43	41.43	40.79	-1.50%	9,697
Nov 19, 2025	42.06	42.09	41.91	42.06	41.41	0.11%	3,092
Nov 18, 2025	41.98	42.25	41.94	42.01	41.37	-0.67%	14,129
Nov 17, 2025	42.57	42.59	42.30	42.30	41.65	-1.08%	1,573
Nov 14, 2025	42.41	42.98	42.41	42.76	42.10	-0.21%	3,707
Nov 13, 2025	43.42	43.42	42.85	42.85	42.19	-1.79%	2,886
Nov 12, 2025	43.59	43.67	43.59	43.63	42.96	0.31%	1,477
Nov 11, 2025	43.36	43.58	43.36	43.49	42.83	0.24%	2,745
Nov 10, 2025	43.14	43.44	43.14	43.39	42.73	1.55%	2,602
Nov 7, 2025	42.52	42.73	42.20	42.73	42.07	-0.10%	8,404
Nov 6, 2025	43.21	43.26	42.73	42.77	42.12	-0.83%	5,123
Nov 5, 2025	42.89	43.32	42.89	43.13	42.47	0.59%	3,753
Nov 4, 2025	42.93	43.12	42.85	42.88	42.22	-1.21%	3,829
Nov 3, 2025	43.41	43.51	43.30	43.40	42.74	0.05%	10,083
Oct 31, 2025	43.60	43.60	43.17	43.38	42.71	0.07%	1,220
Oct 30, 2025	43.50	43.58	43.35	43.35	42.68	-0.72%	12,460
Oct 29, 2025	43.90	43.90	43.66	43.66	42.99	-0.41%	1,727
Oct 28, 2025	43.76	43.92	43.76	43.84	43.17	0.20%	2,403
Oct 27, 2025	43.58	43.75	43.58	43.75	43.08	0.99%	3,916
Oct 24, 2025	43.42	43.42	43.31	43.32	42.65	0.72%	3,514
Oct 23, 2025	42.93	43.11	42.90	43.01	42.35	0.61%	2,916
Oct 22, 2025	42.73	42.75	42.58	42.75	42.09	-0.54%	1,421
Oct 21, 2025	42.97	43.03	42.88	42.98	42.32	-0.11%	6,170
Oct 20, 2025	42.76	43.15	42.76	43.03	42.37	0.88%	4,973
Oct 17, 2025	42.49	42.66	42.41	42.66	42.00	0.34%	2,239
Oct 16, 2025	42.75	42.77	42.51	42.51	41.86	-0.19%	6,657
Oct 15, 2025	42.63	42.76	42.27	42.59	41.94	0.62%	20,558
Oct 14, 2025	41.94	42.57	41.94	42.33	41.68	-0.22%	5,097
Oct 13, 2025	42.30	42.48	42.30	42.42	41.77	1.65%	4,781
Oct 10, 2025	42.95	42.95	41.74	41.74	41.10	-2.50%	3,411
Oct 9, 2025	43.10	43.10	42.73	42.81	42.15	-0.41%	5,529
Oct 8, 2025	43.00	43.00	42.87	42.98	42.32	0.57%	4,639
Oct 7, 2025	43.14	43.14	42.72	42.74	42.09	-0.67%	4,717
Oct 6, 2025	43.13	43.13	42.94	43.03	42.37	0.37%	3,519
Oct 3, 2025	42.81	42.88	42.76	42.87	42.21	0.27%	2,260
Oct 2, 2025	43.00	43.00	42.61	42.76	42.10	0.25%	2,731
Oct 1, 2025	42.48	42.66	42.48	42.65	42.00	0.60%	2,231
Sep 30, 2025	42.20	42.40	42.19	42.39	41.74	0.57%	1,784
Sep 29, 2025	42.16	42.28	42.14	42.16	41.51	0.30%	5,628
Sep 26, 2025	41.98	42.03	41.87	42.03	41.39	0.48%	2,825
Sep 25, 2025	41.84	41.93	41.59	41.83	41.19	-0.53%	45,826
Sep 24, 2025	42.04	42.11	42.00	42.06	41.41	-0.40%	2,074
Sep 23, 2025	42.40	42.45	42.19	42.22	41.58	-0.52%	6,423
Sep 22, 2025	42.30	42.48	42.27	42.44	41.79	0.34%	3,711
Sep 19, 2025	42.07	42.30	42.07	42.30	41.65	0.34%	1,084
Sep 18, 2025	42.26	42.27	42.13	42.16	41.51	0.43%	2,426
Sep 17, 2025	42.03	42.04	41.86	41.97	41.33	-0.04%	3,207
Sep 16, 2025	42.04	42.08	41.94	41.99	41.35	-0.17%	3,029
Sep 15, 2025	41.90	42.06	41.87	42.06	41.42	0.63%	3,878
Sep 12, 2025	41.71	41.87	41.71	41.80	41.16	-0.06%	3,112
Sep 11, 2025	41.47	41.83	41.47	41.82	41.18	0.85%	102,628
Sep 10, 2025	41.57	41.60	41.36	41.47	40.84	0.36%	8,136
Sep 9, 2025	41.22	41.32	41.18	41.32	40.69	0.17%	3,746
Sep 8, 2025	41.18	41.25	41.12	41.25	40.62	0.62%	4,035
Sep 5, 2025	40.96	41.11	40.93	41.00	40.37	-0.01%	5,564
Sep 4, 2025	40.68	41.08	40.68	41.01	40.38	0.80%	5,771
Sep 3, 2025	40.56	40.68	40.56	40.68	40.06	0.50%	2,321
Sep 2, 2025	40.26	40.49	40.22	40.48	39.86	-0.78%	4,244
Aug 29, 2025	40.87	40.87	40.73	40.79	40.17	-0.69%	3,101
Aug 28, 2025	41.09	41.13	41.01	41.08	40.45	0.30%	1,473
Aug 27, 2025	40.97	40.99	40.90	40.96	40.33	0.08%	1,928
Aug 26, 2025	40.86	40.92	40.84	40.92	40.30	0.20%	1,413
Aug 25, 2025	41.11	41.11	40.84	40.84	40.22	-0.52%	6,656
Aug 22, 2025	41.00	41.14	41.00	41.06	40.43	1.46%	2,111
Aug 21, 2025	40.52	40.57	40.46	40.47	39.85	-0.30%	10,912
Aug 20, 2025	40.66	40.66	40.48	40.59	39.97	-0.12%	20,597
Aug 19, 2025	40.81	40.81	40.58	40.64	40.01	-0.54%	1,705
Aug 18, 2025	40.77	40.87	40.77	40.86	40.23	0.13%	1,518
Aug 15, 2025	40.87	40.92	40.80	40.80	40.18	0.08%	7,094
Aug 14, 2025	40.76	40.78	40.64	40.77	40.15	-0.22%	2,392
Aug 13, 2025	40.79	40.86	40.72	40.86	40.24	0.46%	1,802
Aug 12, 2025	40.48	40.68	40.48	40.68	40.05	1.07%	2,043
Aug 11, 2025	40.34	40.47	40.24	40.24	39.63	-0.44%	1,162
Aug 8, 2025	40.31	40.49	40.31	40.42	39.80	0.65%	48,784
Aug 7, 2025	40.17	40.25	40.08	40.16	39.54	0.15%	3,504
Aug 6, 2025	39.90	40.12	39.90	40.10	39.49	0.63%	1,618
Aug 5, 2025	40.00	40.00	39.83	39.85	39.24	-0.15%	2,767
Aug 4, 2025	39.84	39.91	39.84	39.91	39.29	1.52%	895
Aug 1, 2025	39.36	39.40	39.16	39.31	38.70	-1.16%	7,569
Jul 31, 2025	40.21	40.21	39.76	39.77	39.16	-0.49%	2,671
Jul 30, 2025	40.04	40.16	39.85	39.97	39.35	-0.24%	27,009
Jul 29, 2025	40.29	40.29	40.06	40.06	39.45	-0.46%	6,577
Jul 28, 2025	40.32	40.32	40.23	40.25	39.63	-0.47%	3,748
Jul 25, 2025	40.30	40.46	40.30	40.43	39.81	0.18%	1,386
Jul 24, 2025	40.37	40.43	40.34	40.36	39.74	-0.12%	3,424
Jul 23, 2025	40.13	40.41	40.12	40.41	39.79	1.08%	4,545
Jul 22, 2025	39.86	40.01	39.68	39.98	39.37	-0.01%	22,537
Jul 21, 2025	39.98	40.16	39.98	39.99	39.37	0.41%	2,081
Jul 18, 2025	39.88	39.89	39.74	39.82	39.21	0.02%	9,870
Jul 17, 2025	39.71	39.81	39.71	39.81	39.20	0.60%	1,906