SPDR MSCI USA Climate Paris Aligned ETF (NZUS)

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

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	27.65	27.65	27.65	27.65	208	27.65
4/16/2025	28.11	28.11	27.40	27.68	30,682	27.68
4/15/2025	28.35	28.35	28.35	28.35	24	28.35
4/14/2025	28.39	28.39	28.39	28.39	53	28.39
4/11/2025	28.16	28.16	28.16	28.16	139	28.16
4/10/2025	27.68	27.68	27.68	27.68	88	27.68
4/09/2025	28.73	28.73	28.73	28.73	201	28.73
4/08/2025	26.09	26.12	26.06	26.06	2,478	26.06
4/07/2025	26.08	26.56	26.08	26.54	4,567	26.54
4/03/2025	26.66	0.00	28.32	28.32	100	28.32
4/02/2025	29.76	29.76	29.76	29.76	22	29.76
4/01/2025	29.52	29.52	29.52	29.52	23	29.52
3/31/2025	29.45	29.45	29.45	29.45	182	29.45
3/28/2025	29.74	29.74	29.28	29.28	106	29.28
3/27/2025	29.91	29.91	29.91	29.91	74	29.91
3/26/2025	30.01	30.01	30.01	30.01	2	30.01
3/25/2025	30.39	30.43	30.39	30.43	1,258	30.43
3/24/2025	30.38	30.38	30.38	30.38	98	30.38
3/21/2025	29.77	29.77	29.77	29.77	100	29.77
3/20/2025	29.68	29.68	29.68	29.68	45	29.68
3/19/2025	29.87	29.87	29.76	29.76	148	29.76
3/18/2025	29.43	29.43	29.43	29.43	98	29.43
3/17/2025	29.76	29.86	29.76	29.86	102	29.86
3/14/2025	29.35	29.69	29.35	29.69	364	29.69
3/13/2025	29.05	29.15	29.03	29.09	623	29.09
3/12/2025	29.54	29.59	29.54	29.54	714	29.54
3/11/2025	29.35	29.35	29.35	29.35	70	29.35
3/10/2025	29.89	29.89	29.52	29.52	394	29.52
3/07/2025	30.36	30.52	30.13	30.52	2,181	30.52
3/06/2025	30.58	30.58	30.33	30.33	128	30.33
3/05/2025	30.75	31.03	30.75	31.03	634	31.03
3/04/2025	30.65	30.65	30.65	30.65	92	30.65
3/03/2025	30.91	30.91	30.91	30.91	162	30.91
2/28/2025	31.10	31.54	31.10	31.54	595	31.49
2/27/2025	31.05	31.05	31.05	31.05	45	31.00
2/26/2025	31.92	31.92	31.62	31.62	470	31.57
2/25/2025	31.59	31.59	31.59	31.59	625	31.54
2/24/2025	31.96	32.10	31.81	31.81	318	31.75
2/21/2025	32.48	32.48	32.00	32.00	820	31.95
2/20/2025	32.51	32.61	32.51	32.61	452	32.56
2/19/2025	32.60	32.71	32.60	32.71	431	32.66
2/18/2025	32.58	32.58	32.57	32.57	257	32.52
2/14/2025	32.46	32.57	32.46	32.53	543	32.48
2/13/2025	32.25	32.52	32.25	32.52	983	32.47
2/12/2025	32.24	32.24	32.19	32.19	213	32.14
2/11/2025	32.23	32.34	32.23	32.31	1,205	32.26
2/10/2025	32.31	32.34	32.31	32.34	281	32.29
2/07/2025	32.58	32.58	32.17	32.17	422	32.12
2/06/2025	32.45	32.53	32.45	32.53	126	32.48
2/05/2025	32.33	32.38	32.33	32.38	538	32.33
2/04/2025	32.25	32.29	32.25	32.29	250	32.24
2/03/2025	31.95	32.17	31.95	32.06	455	32.01
1/31/2025	32.44	32.44	32.35	32.35	2,632	32.30
1/30/2025	32.47	32.47	32.47	32.47	11	32.42
1/29/2025	32.25	32.25	32.25	32.25	15	32.20
1/28/2025	32.49	32.49	32.49	32.49	12	32.44
1/27/2025	32.02	32.13	32.02	32.13	233	32.08
1/24/2025	32.70	32.70	32.70	32.70	100	32.65
1/23/2025	32.75	32.83	32.75	32.83	5,194	32.77
1/22/2025	32.69	32.69	32.69	32.69	30	32.64
1/21/2025	32.49	32.49	32.49	32.49	63	32.44