Skip to main content
SPDR Series Trust State Street SPDR MSCI USA Climate Paris Aligned ETF (NZUS)
NASDAQ: NZUS · Real-Time Price · USD
34.02
-0.35 (-1.01%)
Mar 6, 2026, 9:45 AM EST - Market open

NZUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202634.3734.3734.3734.3734.37-0.36%91
Mar 4, 202634.4934.4934.4934.4934.490.83%90
Mar 3, 202634.2134.2134.2134.2134.21-0.60%8
Mar 2, 202634.4234.4234.4234.4234.420.11%2
Feb 27, 202634.3734.3834.3734.3834.32-0.58%594
Feb 26, 202634.8634.8634.4134.5834.52-0.68%207
Feb 25, 202634.6134.8134.6134.8134.761.08%840
Feb 24, 202634.4034.4434.4034.4434.391.07%202
Feb 23, 202634.1434.1434.0434.0834.02-1.20%212
Feb 20, 202634.4934.4934.4934.4934.440.64%16
Feb 19, 202634.2734.2734.2734.2734.22-0.39%3
Feb 18, 202634.4134.4134.4134.4134.350.46%6
Feb 17, 202634.2034.2534.2034.2534.190.20%1,812
Feb 13, 202634.1834.1834.1834.1834.13-0.02%9
Feb 12, 202634.1934.1934.1934.1934.13-1.32%37
Feb 11, 202634.6434.6534.6434.6534.59-0.59%116
Feb 10, 202634.9134.9134.8534.8534.79-0.32%924
Feb 9, 202634.9634.9634.9634.9634.910.55%16
Feb 6, 202634.7734.7734.7734.7734.722.00%75
Feb 5, 202634.1334.1334.0934.0934.03-1.58%1,512
Feb 4, 202634.7034.7034.6434.6434.58-0.32%547
Feb 3, 202634.7534.7534.7534.7534.69-1.90%49
Feb 2, 202635.4235.4235.4235.4235.360.25%9
Jan 30, 202635.3235.3335.3235.3335.27-0.54%507
Jan 29, 202635.1535.5235.1535.5235.46-0.64%3,107
Jan 28, 202635.8235.8235.7135.7535.69-0.06%2,103
Jan 27, 202635.7135.8435.6735.7735.710.24%9,800
Jan 26, 202635.7335.7335.6935.6935.630.50%1,830
Jan 23, 202635.4935.5635.4935.5135.450.29%11,331
Jan 22, 202635.4235.5235.4135.4135.350.75%1,099
Jan 21, 202635.1435.1435.1435.1435.091.13%90
Jan 20, 202634.7534.7534.7534.7534.70-2.56%14
Jan 16, 202635.6635.6635.6635.6635.610.10%11
Jan 15, 202635.6335.6335.6335.6335.57-0.03%3
Jan 14, 202635.6435.6435.6435.6435.58-0.73%43
Jan 13, 202635.8635.9035.8635.9035.84-0.46%186
Jan 12, 202636.0736.0736.0736.0736.01-7
Jan 9, 202636.0736.0736.0736.0736.010.23%3
Jan 8, 202635.9935.9935.9935.9935.93-0.30%3
Jan 7, 202636.2136.2936.1036.1036.04-0.18%509
Jan 6, 202636.1636.1636.1636.1636.110.43%404
Jan 5, 202636.0936.0936.0136.0135.950.52%1,795
Jan 2, 202635.8035.8235.8035.8235.76-0.38%249
Dec 31, 202535.9635.9635.9635.9635.90-0.75%43
Dec 30, 202536.2336.2336.2336.2336.17-0.07%15
Dec 29, 202536.2136.2636.2136.2636.20-0.39%3,469
Dec 26, 202536.4236.4236.3936.4036.34-0.04%514
Dec 24, 202536.3236.4136.3236.4136.360.28%1,043
Dec 23, 202536.1736.3136.1736.3136.250.43%1,366
Dec 22, 202535.9836.1635.9836.1636.100.81%742
Dec 19, 202535.8335.8735.8335.8735.810.98%256
Dec 18, 202535.5235.5235.5235.5235.460.96%59
Dec 17, 202535.1835.1835.1835.1835.12-1.27%9
Dec 16, 202535.6335.6335.6335.6335.570.04%30
Dec 15, 202535.6235.6235.6235.6235.56-0.24%171
Dec 12, 202535.7035.7035.7035.7035.65-1.06%93
Dec 11, 202535.9336.0935.9336.0936.030.16%295
Dec 10, 202536.0336.0336.0336.0335.970.41%387
Dec 9, 202535.9235.9235.8835.8835.82-0.13%700
Dec 8, 202535.9335.9335.9335.9335.87-0.61%20
Dec 5, 202536.0336.1936.0336.1536.090.40%979
Dec 4, 202536.0036.0036.0036.0035.950.04%3
Dec 3, 202535.9035.9935.9035.9935.930.33%206
Dec 2, 202535.9736.0235.8535.8735.820.23%788
Dec 1, 202535.9035.9535.7935.7935.73-0.45%1,201
Nov 28, 202535.8835.9535.8835.9535.890.33%376
Nov 26, 202535.6435.8435.6435.8435.780.68%926
Nov 25, 202535.4835.6435.4835.5935.530.38%658
Nov 24, 202535.3835.4635.3835.4635.311.90%1,827
Nov 21, 202534.8034.8034.8034.8034.650.91%11
Nov 20, 202535.6435.6834.4834.4834.34-1.45%651
Nov 19, 202534.9934.9934.9934.9934.840.41%73
Nov 18, 202534.8534.8534.8534.8534.70-0.93%18
Nov 17, 202535.1735.1735.1735.1735.02-0.92%126
Nov 14, 202535.5035.5035.5035.5035.35-0.19%47
Nov 13, 202536.2136.2135.5635.5635.41-1.84%1,211
Nov 12, 202536.2436.2936.2336.2336.080.03%355
Nov 11, 202536.2236.2236.2236.2236.060.07%9
Nov 10, 202536.1936.1936.1936.1936.041.75%12
Nov 7, 202535.5735.5735.5735.5735.42-0.24%9
Nov 6, 202535.6635.6635.6635.6635.51-1.31%13
Nov 5, 202536.1336.1336.1336.1335.980.53%8
Nov 4, 202535.9435.9435.9435.9435.79-1.20%17
Nov 3, 202536.3836.3836.3836.3836.230.07%5
Oct 31, 202536.4336.4336.3636.3636.200.58%715
Oct 30, 202536.3336.3336.1536.1535.99-0.79%303
Oct 29, 202536.5236.5236.3336.4336.28-0.31%857
Oct 28, 202536.4436.5636.4436.5436.390.41%300
Oct 27, 202536.4036.4036.4036.4036.241.38%237
Oct 24, 202535.9736.0035.9035.9035.750.89%425
Oct 23, 202535.4135.5835.4135.5835.430.66%340
Oct 22, 202535.5735.5735.1535.3535.20-0.73%1,488
Oct 21, 202535.5535.6535.5235.6135.460.16%8,469
Oct 20, 202535.5035.5535.5035.5535.400.96%370
Oct 17, 202535.1035.2135.1035.2135.060.67%238
Oct 16, 202535.1835.1834.8734.9834.83-0.62%3,864
Oct 15, 202535.2335.2335.1835.2035.050.45%338
Oct 14, 202535.0335.0434.9235.0434.89-0.45%592
Oct 13, 202535.2035.2035.2035.2035.051.53%69
Oct 10, 202535.8135.8134.6734.6734.52-2.78%3,555