SPDR MSCI USA Climate Paris Aligned ETF (NZUS) Historical Stock Data
28.47 ↑0.46 (1.64%)
As of February 29, 2024, 2:45pm EST.
Historical Data
In the past 30 trading days, NZUS is down -0.01% a day on average. There have been 25 days where SPDR MSCI USA Climate Paris Aligned ETF closed green and 5 days where NZUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.47 | 28.47 | ↑$0.00 (0.00%) | 28.47 | 28.47 | 5 |
| 2024-05-02 | 28.01 | 28.01 | ↑$0.00 (0.00%) | 28.01 | 28.01 | 18 |
| 2024-05-01 | 27.76 | 27.76 | ↑$0.00 (0.00%) | 27.76 | 27.76 | 18 |
| 2024-04-30 | 27.78 | 27.78 | ↑$0.00 (0.00%) | 27.78 | 27.78 | 55 |
| 2024-04-29 | 28.23 | 28.23 | ↑$0.00 (0.00%) | 28.23 | 28.23 | 12 |
| 2024-04-26 | 28.15 | 28.15 | ↑$0.00 (0.00%) | 28.15 | 28.15 | 2 |
| 2024-04-25 | 27.83 | 27.83 | ↑$0.00 (0.00%) | 27.83 | 27.83 | 117 |
| 2024-04-24 | 27.98 | 27.98 | ↑$0.00 (0.00%) | 27.98 | 27.98 | 1 |
| 2024-04-23 | 27.96 | 27.96 | ↑$0.00 (0.00%) | 27.96 | 27.96 | 32 |
| 2024-04-22 | 27.60 | 27.60 | ↑$0.00 (0.00%) | 27.60 | 27.60 | 43 |
| 2024-04-19 | 27.38 | 27.38 | ↑$0.00 (0.00%) | 27.38 | 27.38 | 3 |
| 2024-04-18 | 27.70 | 27.70 | ↑$0.00 (0.00%) | 27.70 | 27.70 | 6 |
| 2024-04-17 | 27.81 | 27.81 | ↑$0.00 (0.01%) | 27.81 | 27.81 | 205 |
| 2024-04-16 | 28.01 | 27.99 | ↓$0.02 (-0.07%) | 27.99 | 28.01 | 147 |
| 2024-04-15 | 28.06 | 28.06 | ↓$0.00 (-0.02%) | 28.06 | 28.06 | 171 |
| 2024-04-12 | 28.46 | 28.46 | ↑$0.00 (0.00%) | 28.46 | 28.46 | 2 |
| 2024-04-11 | 28.89 | 28.89 | ↑$0.00 (0.00%) | 28.89 | 28.89 | 2 |
| 2024-04-10 | 28.68 | 28.68 | ↑$0.00 (0.00%) | 28.68 | 28.68 | 16 |
| 2024-04-09 | 28.98 | 28.98 | ↑$0.00 (0.00%) | 28.98 | 28.98 | 3 |
| 2024-04-08 | 28.92 | 28.92 | ↑$0.00 (0.00%) | 28.92 | 28.92 | 4 |
| 2024-04-05 | 28.93 | 28.88 | ↓$0.05 (-0.16%) | 28.88 | 28.94 | 1.27K |
| 2024-04-04 | 28.57 | 28.57 | ↑$0.00 (0.00%) | 28.57 | 28.57 | 48 |
| 2024-04-03 | 28.92 | 28.92 | ↑$0.00 (0.00%) | 28.92 | 28.92 | 48 |
| 2024-04-02 | 28.82 | 28.91 | ↑$0.09 (0.31%) | 28.82 | 28.91 | 4.02K |
| 2024-04-01 | 29.15 | 29.15 | ↑$0.00 (0.00%) | 29.15 | 29.15 | 15 |
| 2024-03-28 | 29.29 | 29.29 | ↑$0.00 (0.00%) | 29.29 | 29.29 | 16 |
| 2024-03-27 | 29.23 | 29.23 | ↑$0.00 (0.00%) | 29.23 | 29.23 | 15 |
| 2024-03-26 | 28.96 | 28.96 | ↑$0.00 (0.00%) | 28.96 | 28.96 | 157 |
| 2024-03-25 | 29.09 | 29.03 | ↓$0.06 (-0.22%) | 29.03 | 29.09 | 1.04K |
| 2024-03-22 | 29.18 | 29.17 | ↓$0.01 (-0.03%) | 29.17 | 29.18 | 285 |
Create an account or log in to view more rows.
$NZUS Buying again tomorrow.
$NZUS BUY BUY BUY BUY
$NZUS Short again!! 😀 😀
$NZUS i'm out of slaps for the day
$NZUS gonna take my L with this one
$NZUS This is just getting warmed up.
$NZUS strong move here
$NZUS I still don’t wanna buy it
$NZUS Many many bears
$NZUS MACD turned bullish