SPDR® MSCI ACWI Climate Paris Aligned ETF (NZAC) Historical Stock Data
34.40 ↓0.03 (-0.09%)
As of May 6, 2024, 1:43pm EST.
Historical Data
In the past 30 trading days, NZAC is down -0.06% a day on average. There have been 15 days where SPDR® MSCI ACWI Climate Paris Aligned ETF closed green and 15 days where NZAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 34.44 | 34.40 | ↓$0.04 (-0.10%) | 34.28 | 34.44 | 2.62K |
| 2024-05-16 | 34.48 | 34.43 | ↓$0.05 (-0.14%) | 34.43 | 34.55 | 1.44K |
| 2024-05-15 | 34.46 | 34.44 | ↓$0.02 (-0.06%) | 34.44 | 34.46 | 558 |
| 2024-05-14 | 33.98 | 34.10 | ↑$0.12 (0.35%) | 33.84 | 34.10 | 1.81K |
| 2024-05-13 | 33.94 | 33.79 | ↓$0.15 (-0.44%) | 33.74 | 33.94 | 2.47K |
| 2024-05-10 | 33.90 | 33.85 | ↓$0.05 (-0.15%) | 33.74 | 33.90 | 2.72K |
| 2024-05-09 | 33.57 | 33.73 | ↑$0.16 (0.48%) | 33.57 | 33.75 | 2.17K |
| 2024-05-08 | 33.42 | 33.57 | ↑$0.15 (0.45%) | 33.42 | 33.63 | 1.10K |
| 2024-05-07 | 33.60 | 33.63 | ↑$0.03 (0.08%) | 33.56 | 33.74 | 2.81K |
| 2024-05-06 | 33.46 | 33.56 | ↑$0.10 (0.30%) | 33.46 | 33.62 | 2.39K |
| 2024-05-03 | 33.34 | 33.35 | ↑$0.01 (0.03%) | 33.22 | 33.37 | 1.28K |
| 2024-05-02 | 32.75 | 32.93 | ↑$0.18 (0.55%) | 32.61 | 32.93 | 1.80K |
| 2024-05-01 | 32.49 | 32.41 | ↓$0.08 (-0.25%) | 32.41 | 32.53 | 2.40K |
| 2024-04-30 | 32.90 | 32.59 | ↓$0.31 (-0.94%) | 32.53 | 32.90 | 1.33K |
| 2024-04-29 | 33.01 | 32.95 | ↓$0.06 (-0.18%) | 32.95 | 33.05 | 3.98K |
| 2024-04-26 | 32.83 | 32.93 | ↑$0.10 (0.30%) | 32.77 | 32.93 | 12.25K |
| 2024-04-25 | 32.53 | 32.50 | ↓$0.03 (-0.09%) | 32.45 | 32.64 | 11.72K |
| 2024-04-24 | 32.63 | 32.76 | ↑$0.13 (0.40%) | 32.63 | 32.76 | 1.13K |
| 2024-04-23 | 32.45 | 32.65 | ↑$0.20 (0.62%) | 32.45 | 32.75 | 3.13K |
| 2024-04-22 | 32.14 | 32.28 | ↑$0.14 (0.44%) | 32.14 | 32.35 | 2.17K |
| 2024-04-19 | 32.14 | 31.98 | ↓$0.16 (-0.50%) | 31.90 | 32.17 | 57.46K |
| 2024-04-18 | 32.46 | 32.19 | ↓$0.27 (-0.84%) | 32.19 | 32.46 | 1.03K |
| 2024-04-17 | 32.26 | 32.23 | ↓$0.03 (-0.08%) | 32.18 | 32.34 | 3.30K |
| 2024-04-16 | 32.37 | 32.37 | ↑$0.00 (0.00%) | 32.37 | 32.56 | 3.14K |
| 2024-04-15 | 33.18 | 32.52 | ↓$0.66 (-1.99%) | 32.51 | 33.18 | 3.51K |
| 2024-04-12 | 33.09 | 32.85 | ↓$0.24 (-0.73%) | 32.85 | 33.12 | 2.49K |
| 2024-04-11 | 33.24 | 33.37 | ↑$0.13 (0.39%) | 33.11 | 33.45 | 2.31K |
| 2024-04-10 | 33.22 | 33.22 | ↑$0.00 (0.00%) | 33.05 | 33.31 | 2.77K |
| 2024-04-09 | 33.42 | 33.57 | ↑$0.15 (0.45%) | 33.39 | 33.57 | 6.68K |
| 2024-04-08 | 33.53 | 33.49 | ↓$0.04 (-0.12%) | 33.49 | 33.65 | 10.11K |
Create an account or log in to view more rows.
$NZAC you wanna be a successful trader close your trades green
$NZAC Nothing but time to wait
$NZAC going green
$NZAC let’s buy NOW!!!
$NZAC nearing a decent swing entry point
$NZAC wtf is going on?
$NZAC to the moon!!! lfG
$NZAC go to the bathroom
come back to green! I like it!
$NZAC to the moon
$NZAC I bought the dip