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

NASDAQ: NZAC · Real-Time Price · USD

44.36

-0.33 (-0.74%)

At close: Apr 28, 2026, 4:00 PM EDT

44.36

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

NZAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.26	44.49	44.26	44.30	-	-0.87%	7,305
Apr 27, 2026	44.75	44.76	44.57	44.69	44.69	-0.03%	3,332
Apr 24, 2026	44.36	44.75	44.36	44.70	44.70	1.02%	4,755
Apr 23, 2026	44.45	44.59	43.94	44.25	44.25	-1.00%	3,473
Apr 22, 2026	44.59	44.72	44.59	44.70	44.70	0.95%	11,664
Apr 21, 2026	44.83	44.83	44.28	44.28	44.28	-0.99%	4,699
Apr 20, 2026	44.68	44.76	44.56	44.72	44.72	-0.10%	6,216
Apr 17, 2026	44.81	45.02	44.68	44.77	44.77	1.47%	29,230
Apr 16, 2026	44.09	44.24	44.05	44.12	44.12	0.03%	5,114
Apr 15, 2026	43.82	44.17	43.82	44.11	44.11	0.83%	6,098
Apr 14, 2026	43.49	43.82	43.49	43.74	43.74	1.34%	5,626
Apr 13, 2026	42.62	43.16	42.50	43.16	43.16	1.27%	12,786
Apr 10, 2026	42.74	42.93	42.58	42.62	42.62	0.05%	3,663
Apr 9, 2026	42.30	42.76	42.22	42.60	42.60	0.40%	4,135
Apr 8, 2026	42.60	42.63	42.32	42.43	42.43	3.13%	21,142
Apr 7, 2026	40.90	41.15	40.67	41.14	41.14	-0.07%	6,437
Apr 6, 2026	41.17	41.28	41.10	41.17	41.17	0.30%	2,570
Apr 2, 2026	40.44	41.09	40.44	41.05	41.05	-0.16%	9,390
Apr 1, 2026	40.93	41.41	40.93	41.11	41.11	1.14%	4,858
Mar 31, 2026	40.03	40.73	39.94	40.65	40.65	3.15%	2,956
Mar 30, 2026	39.68	39.85	39.32	39.41	39.41	-0.15%	27,468
Mar 27, 2026	39.90	39.90	39.45	39.47	39.47	-1.61%	49,151
Mar 26, 2026	40.47	40.73	40.11	40.11	40.11	-1.88%	11,285
Mar 25, 2026	41.02	41.07	40.88	40.88	40.88	0.89%	79,847
Mar 24, 2026	40.51	40.81	40.47	40.52	40.52	-0.85%	3,721
Mar 23, 2026	40.96	41.27	40.75	40.87	40.87	1.55%	5,375
Mar 20, 2026	40.85	40.85	40.00	40.25	40.24	-2.02%	33,283
Mar 19, 2026	40.92	41.23	40.67	41.08	41.08	-0.17%	46,714
Mar 18, 2026	41.53	41.53	41.06	41.14	41.14	-1.57%	2,592
Mar 17, 2026	42.02	42.04	41.72	41.80	41.80	0.33%	16,972
Mar 16, 2026	41.60	41.73	41.51	41.66	41.66	1.42%	4,689
Mar 13, 2026	41.60	41.60	41.01	41.08	41.08	-0.97%	9,811
Mar 12, 2026	41.80	41.80	41.46	41.48	41.48	-1.62%	14,256
Mar 11, 2026	42.16	42.27	41.94	42.17	42.17	-0.10%	65,381
Mar 10, 2026	42.06	42.77	42.06	42.21	42.21	-0.03%	3,409
Mar 9, 2026	41.21	42.27	41.21	42.22	42.22	0.83%	10,745
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