SPDR® MSCI ACWI Climate Paris Aligned ETF (NZAC) Historical Stock Data
42.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NZAC is down -0.07% a day on average. There have been 14 days where SPDR® MSCI ACWI Climate Paris Aligned ETF closed green and 16 days where NZAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 42.86 | 42.77 | ↓$0.09 (-0.20%) | 42.77 | 42.89 | 7.81K |
| 2025-12-04 | 42.82 | 42.64 | ↓$0.18 (-0.43%) | 42.60 | 42.82 | 2.55K |
| 2025-12-03 | 42.48 | 42.62 | ↑$0.14 (0.33%) | 42.45 | 42.63 | 3.58K |
| 2025-12-02 | 42.58 | 42.44 | ↓$0.14 (-0.32%) | 42.42 | 42.59 | 5.65K |
| 2025-12-01 | 42.37 | 42.34 | ↓$0.03 (-0.07%) | 42.34 | 42.50 | 4.01K |
| 2025-11-28 | 42.45 | 42.60 | ↑$0.15 (0.36%) | 42.45 | 42.60 | 2.33K |
| 2025-11-26 | 42.33 | 42.47 | ↑$0.14 (0.33%) | 42.26 | 42.49 | 18.09K |
| 2025-11-25 | 41.71 | 42.11 | ↑$0.40 (0.96%) | 41.71 | 42.11 | 3.80K |
| 2025-11-24 | 41.98 | 42.41 | ↑$0.43 (1.01%) | 41.98 | 42.45 | 3.52K |
| 2025-11-21 | 41.64 | 41.82 | ↑$0.18 (0.42%) | 41.47 | 41.99 | 6.70K |
| 2025-11-20 | 42.68 | 41.43 | ↓$1.25 (-2.93%) | 41.43 | 42.68 | 8.81K |
| 2025-11-19 | 42.06 | 42.06 | ↓$0.00 (-0.01%) | 41.91 | 42.09 | 2.52K |
| 2025-11-18 | 42.07 | 42.01 | ↓$0.06 (-0.14%) | 41.94 | 42.25 | 10.61K |
| 2025-11-17 | 42.57 | 42.30 | ↓$0.27 (-0.64%) | 42.30 | 42.59 | 1.54K |
| 2025-11-14 | 42.41 | 42.76 | ↑$0.35 (0.83%) | 42.41 | 42.98 | 2.79K |
| 2025-11-13 | 43.42 | 42.85 | ↓$0.57 (-1.32%) | 42.85 | 43.42 | 2.66K |
| 2025-11-12 | 43.62 | 43.63 | ↑$0.00 (0.01%) | 43.59 | 43.67 | 1.30K |
| 2025-11-11 | 43.36 | 43.49 | ↑$0.13 (0.31%) | 43.36 | 43.58 | 2.31K |
| 2025-11-10 | 43.14 | 43.39 | ↑$0.25 (0.58%) | 43.14 | 43.44 | 2.40K |
| 2025-11-07 | 42.52 | 42.73 | ↑$0.21 (0.49%) | 42.20 | 42.73 | 8.19K |
| 2025-11-06 | 43.21 | 42.77 | ↓$0.44 (-1.02%) | 42.73 | 43.26 | 5.12K |
| 2025-11-05 | 42.89 | 43.13 | ↑$0.24 (0.56%) | 42.89 | 43.32 | 3.75K |
| 2025-11-04 | 42.93 | 42.88 | ↓$0.05 (-0.13%) | 42.85 | 43.12 | 3.50K |
| 2025-11-03 | 43.41 | 43.40 | ↓$0.01 (-0.02%) | 43.30 | 43.51 | 7.17K |
| 2025-10-31 | 43.60 | 43.38 | ↓$0.22 (-0.51%) | 43.17 | 43.60 | 1.16K |
| 2025-10-30 | 43.50 | 43.35 | ↓$0.15 (-0.35%) | 43.35 | 43.58 | 12.11K |
| 2025-10-29 | 43.90 | 43.66 | ↓$0.24 (-0.55%) | 43.66 | 43.90 | 1.71K |
| 2025-10-28 | 43.76 | 43.84 | ↑$0.08 (0.19%) | 43.76 | 43.92 | 2.40K |
| 2025-10-27 | 43.58 | 43.75 | ↑$0.17 (0.39%) | 43.58 | 43.75 | 3.91K |
| 2025-10-24 | 43.42 | 43.32 | ↓$0.10 (-0.23%) | 43.31 | 43.42 | 3.50K |
Create an account or log in to view more rows.
$NZAC TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$NZAC the end is near
$NZAC Short again!! 😀 😀
$NZAC why spike ?
$NZAC green is good
$NZAC I gave in! Bought more 100 shares
$NZAC yes
keep going down
let's go
stop stalling
$NZAC you wanna be a successful trader close your trades green
$NZAC Nothing but time to wait
$NZAC going green