State Street SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC)

NASDAQ: NZAC · Real-Time Price · USD

41.87

-0.41 (-0.97%)

At close: Mar 6, 2026, 4:00 PM EST

41.76

-0.11 (-0.26%)

After-hours: Mar 6, 2026, 4:15 PM EST

NZAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.90	42.11	41.74	41.87	41.87	-0.98%	2,991
Mar 5, 2026	42.39	42.65	41.86	42.28	42.28	-1.06%	3,871
Mar 4, 2026	42.46	42.74	42.46	42.74	42.74	0.89%	2,890
Mar 3, 2026	41.83	42.41	41.81	42.36	42.36	-1.46%	5,653
Mar 2, 2026	42.97	43.16	42.87	42.99	42.99	-0.48%	5,111
Feb 27, 2026	43.13	43.26	42.97	43.20	43.20	-0.47%	8,335
Feb 26, 2026	43.60	43.60	43.07	43.40	43.40	-0.44%	18,577
Feb 25, 2026	43.51	43.67	43.51	43.59	43.59	0.84%	6,452
Feb 24, 2026	42.90	43.30	42.90	43.23	43.23	0.96%	205,491
Feb 23, 2026	43.16	43.16	42.70	42.82	42.82	-1.02%	8,482
Feb 20, 2026	42.85	43.35	42.85	43.26	43.26	0.82%	4,162
Feb 19, 2026	42.88	42.92	42.70	42.91	42.91	-0.45%	9,579
Feb 18, 2026	42.97	43.25	42.95	43.10	43.10	0.43%	5,845
Feb 17, 2026	42.75	42.99	42.53	42.92	42.92	0.22%	6,705
Feb 13, 2026	42.74	43.06	42.70	42.83	42.83	0.04%	4,777
Feb 12, 2026	43.61	43.61	42.78	42.81	42.81	-1.48%	4,154
Feb 11, 2026	43.78	43.78	43.29	43.45	43.45	-0.07%	10,360
Feb 10, 2026	43.64	43.69	43.46	43.48	43.48	-0.08%	6,191
Feb 9, 2026	43.20	43.57	43.20	43.52	43.51	0.83%	3,568
Feb 6, 2026	42.68	43.16	42.68	43.16	43.16	2.01%	44,296
Feb 5, 2026	42.53	42.54	42.29	42.31	42.31	-1.28%	2,205
Feb 4, 2026	43.18	43.18	42.56	42.86	42.86	-0.44%	4,073
Feb 3, 2026	43.49	43.49	42.81	43.04	43.04	-1.04%	8,492
Feb 2, 2026	43.32	43.58	43.32	43.50	43.49	0.38%	18,045
Jan 30, 2026	43.55	43.59	43.19	43.33	43.33	-0.83%	8,487
Jan 29, 2026	43.83	43.83	43.19	43.69	43.69	-0.23%	8,418
Jan 28, 2026	43.81	43.81	43.66	43.80	43.79	-0.09%	5,998
Jan 27, 2026	43.65	43.87	43.65	43.83	43.83	0.67%	61,820
Jan 26, 2026	43.41	43.72	43.41	43.54	43.54	0.62%	3,914
Jan 23, 2026	43.17	43.33	43.12	43.27	43.27	0.13%	2,750
Jan 22, 2026	43.26	43.36	43.14	43.21	43.21	0.75%	2,881
Jan 21, 2026	42.49	43.04	42.49	42.89	42.89	0.94%	7,856
Jan 20, 2026	42.75	42.87	42.49	42.49	42.49	-2.08%	5,716
Jan 16, 2026	43.43	43.51	43.39	43.39	43.39	0.05%	2,481
Jan 15, 2026	43.61	43.62	43.37	43.37	43.37	0.20%	2,268
Jan 14, 2026	43.39	43.39	43.10	43.29	43.29	-0.31%	11,265
Jan 13, 2026	43.69	43.73	43.37	43.42	43.42	-0.70%	3,355
Jan 12, 2026	43.53	43.83	43.53	43.73	43.72	0.23%	3,893
Jan 9, 2026	43.71	43.72	43.62	43.63	43.63	0.60%	3,834
Jan 8, 2026	43.31	43.47	43.31	43.37	43.37	-0.23%	2,737
Jan 7, 2026	43.57	43.66	43.47	43.47	43.47	-0.30%	3,024
Jan 6, 2026	43.43	43.61	43.43	43.60	43.60	0.57%	8,492
Jan 5, 2026	43.25	43.45	43.25	43.35	43.35	0.84%	6,634
Jan 2, 2026	43.25	43.25	42.80	42.99	42.99	0.24%	10,039
Dec 31, 2025	43.05	43.08	42.87	42.89	42.89	-0.65%	4,598
Dec 30, 2025	43.18	43.28	43.14	43.17	43.17	-0.04%	3,145
Dec 29, 2025	43.19	43.21	43.06	43.19	43.19	-0.39%	15,623
Dec 26, 2025	43.34	43.40	43.29	43.36	43.36	0.16%	2,015
Dec 24, 2025	43.28	43.34	43.22	43.29	43.29	0.32%	1,155
Dec 23, 2025	43.03	43.22	43.03	43.15	43.15	0.52%	5,054
Dec 22, 2025	42.97	43.04	42.92	42.93	42.93	0.50%	6,085
Dec 19, 2025	42.70	42.83	42.62	42.71	42.71	0.77%	2,494
Dec 18, 2025	42.40	42.62	42.29	42.39	42.38	0.96%	19,489
Dec 17, 2025	42.54	42.54	41.98	41.98	41.98	-1.23%	4,282
Dec 16, 2025	42.36	42.50	42.29	42.50	42.50	0.08%	6,935
Dec 15, 2025	42.58	42.64	42.47	42.47	42.47	-0.11%	3,023
Dec 12, 2025	42.93	42.95	42.52	42.52	42.52	-1.00%	6,440
Dec 11, 2025	42.74	42.97	42.67	42.95	42.95	0.03%	5,718
Dec 10, 2025	42.61	43.00	42.59	42.93	42.93	0.75%	3,381
Dec 9, 2025	42.68	42.71	42.58	42.61	42.61	0.01%	6,108
Dec 8, 2025	42.82	42.82	42.53	42.60	42.60	-0.40%	6,570
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