State Street SPDR MSCI USA Climate Paris Aligned ETF (NZUS)

Historical Prices For State Street SPDR MSCI USA Climate Paris Aligned ETF (NZUS)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	35.90	35.99	35.90	35.99	206	35.99
12/02/2025	35.97	36.02	35.85	35.87	788	35.87
12/01/2025	35.90	35.95	35.79	35.79	1,201	35.79
11/28/2025	35.88	35.95	35.88	35.95	376	35.95
11/26/2025	35.64	35.84	35.64	35.84	926	35.84
11/25/2025	35.48	35.64	35.48	35.59	658	35.59
11/24/2025	35.38	35.46	35.38	35.46	1,827	35.36
11/21/2025	34.80	34.80	34.80	34.80	100	34.70
11/20/2025	35.64	35.68	34.48	34.48	651	34.39
11/19/2025	34.99	34.99	34.99	34.99	73	34.90
11/18/2025	34.84	34.84	34.84	34.84	18	34.75
11/17/2025	35.17	35.17	35.17	35.17	126	35.08
11/14/2025	35.50	35.50	35.50	35.50	100	35.40
11/13/2025	36.21	36.21	35.56	35.56	1,211	35.47
11/12/2025	36.24	36.29	36.23	36.23	355	36.13
11/11/2025	36.22	36.22	36.22	36.22	9	36.12
11/10/2025	36.19	36.19	36.19	36.19	12	36.10
11/07/2025	35.57	35.57	35.57	35.57	100	35.48
11/06/2025	35.66	35.66	35.66	35.66	13	35.56
11/05/2025	36.13	36.13	36.13	36.13	8	36.04
11/04/2025	35.94	35.94	35.94	35.94	17	35.85
11/03/2025	36.38	36.38	36.38	36.38	5	36.28
10/31/2025	36.43	36.43	36.36	36.36	715	36.26
10/30/2025	36.33	36.33	36.15	36.15	303	36.05
10/29/2025	36.52	36.52	36.33	36.43	857	36.33
10/28/2025	36.44	36.56	36.44	36.54	299	36.45
10/27/2025	36.40	36.40	36.40	36.40	237	36.30
10/24/2025	35.97	36.00	35.90	35.90	425	35.81
10/23/2025	35.41	35.58	35.41	35.58	340	35.49
10/22/2025	35.57	35.57	35.15	35.35	1,488	35.26
10/21/2025	35.55	35.65	35.52	35.61	8,469	35.52
10/20/2025	35.50	35.55	35.50	35.55	370	35.46
10/17/2025	35.10	35.21	35.10	35.21	238	35.12
10/16/2025	35.18	35.18	34.87	34.98	3,864	34.88
10/15/2025	35.23	35.23	35.18	35.20	338	35.10
10/14/2025	35.03	35.04	34.92	35.04	592	34.95
10/13/2025	35.20	35.20	35.20	35.20	69	35.10
10/10/2025	35.81	35.81	34.67	34.67	3,555	34.58
10/09/2025	35.66	35.66	35.66	35.66	52	35.56
10/08/2025	35.74	35.74	35.72	35.72	368	35.63
10/07/2025	35.58	35.58	35.46	35.46	394	35.37
10/06/2025	35.65	35.65	35.65	35.65	30	35.56
10/03/2025	35.48	35.48	35.48	35.48	288	35.39
10/02/2025	35.42	35.42	35.42	35.42	4	35.33
10/01/2025	35.43	35.43	35.43	35.43	7	35.34
9/30/2025	35.22	35.22	35.22	35.22	4	35.13
9/29/2025	34.99	34.99	34.99	34.99	8	34.90
9/26/2025	34.92	34.92	34.92	34.92	100	34.83
9/25/2025	34.50	34.71	34.50	34.71	240	34.62
9/24/2025	34.87	34.88	34.87	34.88	154	34.79
9/23/2025	35.40	35.40	34.97	34.97	477	34.88
9/22/2025	35.30	35.30	35.30	35.30	12	35.21
9/19/2025	34.98	35.05	34.98	35.05	161	34.96
9/18/2025	34.91	34.99	34.84	34.84	267	34.75
9/17/2025	34.75	34.75	34.53	34.70	2,899	34.61
9/16/2025	34.77	34.77	34.77	34.77	4	34.68
9/15/2025	34.78	34.78	34.78	34.78	3	34.69
9/12/2025	34.61	34.63	34.59	34.59	409	34.49
9/11/2025	34.55	34.59	34.55	34.59	374	34.50
9/10/2025	34.39	34.39	34.27	34.27	192	34.18
9/09/2025	34.04	34.14	34.04	34.14	205	34.05
9/08/2025	34.05	34.05	34.05	34.05	93	33.96
9/05/2025	33.92	33.92	33.92	33.92	243	33.83