Skip to main content
SPDR Series Trust State Street SPDR MSCI USA Climate Paris Aligned ETF (NZUS)
NASDAQ: NZUS · Real-Time Price · USD
36.15
+0.14 (0.40%)
At close: Dec 5, 2025, 4:00 PM EST
36.15
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

NZUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202536.0336.1936.0336.1536.150.40%979
Dec 4, 202536.0036.0036.0036.0036.000.04%3
Dec 3, 202535.9035.9935.9035.9935.990.33%206
Dec 2, 202535.9736.0235.8535.8735.870.23%788
Dec 1, 202535.9035.9535.7935.7935.79-0.45%1,201
Nov 28, 202535.8835.9535.8835.9535.950.33%376
Nov 26, 202535.6435.8435.6435.8435.840.68%926
Nov 25, 202535.4835.6435.4835.5935.590.38%658
Nov 24, 202535.3835.4635.3835.4635.361.90%1,827
Nov 21, 202534.8034.8034.8034.8034.700.91%11
Nov 20, 202535.6435.6834.4834.4834.39-1.45%651
Nov 19, 202534.9934.9934.9934.9934.900.41%73
Nov 18, 202534.8534.8534.8534.8534.75-0.93%18
Nov 17, 202535.1735.1735.1735.1735.08-0.92%126
Nov 14, 202535.5035.5035.5035.5035.40-0.19%47
Nov 13, 202536.2136.2135.5635.5635.47-1.84%1,211
Nov 12, 202536.2436.2936.2336.2336.130.03%355
Nov 11, 202536.2236.2236.2236.2236.120.07%9
Nov 10, 202536.1936.1936.1936.1936.101.75%12
Nov 7, 202535.5735.5735.5735.5735.48-0.24%9
Nov 6, 202535.6635.6635.6635.6635.56-1.31%13
Nov 5, 202536.1336.1336.1336.1336.040.53%8
Nov 4, 202535.9435.9435.9435.9435.85-1.20%17
Nov 3, 202536.3836.3836.3836.3836.280.07%5
Oct 31, 202536.4336.4336.3636.3636.260.58%715
Oct 30, 202536.3336.3336.1536.1536.05-0.79%303
Oct 29, 202536.5236.5236.3336.4336.33-0.31%857
Oct 28, 202536.4436.5636.4436.5436.450.41%300
Oct 27, 202536.4036.4036.4036.4036.301.38%237
Oct 24, 202535.9736.0035.9035.9035.810.89%425
Oct 23, 202535.4135.5835.4135.5835.490.66%340
Oct 22, 202535.5735.5735.1535.3535.26-0.73%1,488
Oct 21, 202535.5535.6535.5235.6135.520.16%8,469
Oct 20, 202535.5035.5535.5035.5535.460.96%370
Oct 17, 202535.1035.2135.1035.2135.120.67%238
Oct 16, 202535.1835.1834.8734.9834.88-0.62%3,864
Oct 15, 202535.2335.2335.1835.2035.100.45%338
Oct 14, 202535.0335.0434.9235.0434.95-0.45%592
Oct 13, 202535.2035.2035.2035.2035.101.53%69
Oct 10, 202535.8135.8134.6734.6734.58-2.78%3,555
Oct 9, 202535.6635.6635.6635.6635.56-0.18%52
Oct 8, 202535.7435.7435.7235.7235.630.74%368
Oct 7, 202535.5835.5835.4635.4635.37-0.53%394
Oct 6, 202535.6535.6535.6535.6535.550.46%30
Oct 3, 202535.4835.4935.4835.4935.390.18%288
Oct 2, 202535.4235.4235.4235.4235.33-0.03%4
Oct 1, 202535.4335.4335.4335.4335.340.60%7
Sep 30, 202535.2235.2235.2235.2235.130.65%4
Sep 29, 202534.9934.9934.9934.9934.900.21%8
Sep 26, 202534.9234.9234.9234.9234.830.59%46
Sep 25, 202534.5034.7134.5034.7134.62-0.48%240
Sep 24, 202534.8734.8834.8734.8834.79-0.26%154
Sep 23, 202535.4035.4034.9734.9734.88-0.94%477
Sep 22, 202535.3135.3135.3135.3135.210.72%12
Sep 19, 202534.9835.0534.9835.0534.960.61%161
Sep 18, 202534.9134.9934.8434.8434.750.41%267
Sep 17, 202534.7534.7534.5334.7034.61-0.20%2,899
Sep 16, 202534.7734.7734.7734.7734.68-0.03%4
Sep 15, 202534.7834.7834.7834.7834.690.56%3
Sep 12, 202534.6134.6334.5934.5934.49-0.01%409
Sep 11, 202534.5534.5934.5534.5934.500.92%374
Sep 10, 202534.3934.3934.2734.2734.180.38%192
Sep 9, 202534.0434.1434.0434.1434.050.28%205
Sep 8, 202534.0534.0534.0534.0533.960.38%93
Sep 5, 202533.9233.9233.9233.9233.83-0.32%243
Sep 4, 202534.0334.0334.0334.0333.940.84%70
Sep 3, 202533.7533.7533.7533.7533.660.54%24
Sep 2, 202533.4833.5633.3033.5633.47-1.03%667
Aug 29, 202533.9133.9133.9133.9133.74-1.10%3
Aug 28, 202534.2934.2934.2934.2934.120.26%6
Aug 27, 202534.2034.2034.2034.2034.030.29%25
Aug 26, 202534.1034.1034.1034.1033.930.42%65
Aug 25, 202533.9633.9633.9633.9633.79-0.29%128
Aug 22, 202534.0634.0634.0634.0633.891.72%3
Aug 21, 202533.6033.6033.4833.4833.32-0.51%1,129
Aug 20, 202533.7733.7733.4433.6533.49-0.30%2,426
Aug 19, 202533.7633.7633.7633.7633.59-0.80%54
Aug 18, 202534.0634.0634.0334.0333.860.04%257
Aug 15, 202534.0534.0534.0134.0133.85-0.16%243
Aug 14, 202534.0734.0734.0734.0733.900.09%173
Aug 13, 202534.0434.0434.0434.0433.870.50%4
Aug 12, 202533.8733.8733.8733.8733.700.92%81
Aug 11, 202533.7333.7333.5633.5633.39-0.29%236
Aug 8, 202533.6533.6533.6533.6533.490.75%96
Aug 7, 202533.7933.7933.3033.4033.24-0.34%383
Aug 6, 202533.5233.5233.5233.5233.350.58%5
Aug 5, 202533.3233.3233.3233.3233.16-0.45%32
Aug 4, 202533.4533.4833.4533.4833.311.70%905
Aug 1, 202532.9232.9232.9232.9232.75-1.59%12
Jul 31, 202533.4533.4533.4533.4533.28-0.27%3
Jul 30, 202533.5433.5433.5433.5433.37-0.11%35
Jul 29, 202533.5733.5733.5733.5733.41-0.31%21
Jul 28, 202533.7633.7633.6733.6733.510.06%1,546
Jul 25, 202533.6633.6633.6633.6633.490.26%3
Jul 24, 202533.5733.5733.5733.5733.400.20%107
Jul 23, 202533.5033.5033.5033.5033.340.53%71
Jul 22, 202533.3233.3233.3233.3233.160.12%3
Jul 21, 202533.2833.2833.2833.2833.120.06%30
Jul 18, 202533.3133.3133.2633.2633.100.07%5,549
Jul 17, 202533.1533.2433.1533.2433.080.61%2,466