SPDR MSCI USA Climate Paris Aligned ETF (NZUS)

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

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	35.97	36.00	35.90	35.90	425	35.90
10/23/2025	35.41	35.58	35.41	35.58	340	35.58
10/22/2025	35.57	35.57	35.15	35.35	1,488	35.35
10/21/2025	35.55	35.65	35.52	35.61	8,469	35.61
10/20/2025	35.50	35.55	35.50	35.55	370	35.55
10/17/2025	35.10	35.21	35.10	35.21	238	35.21
10/16/2025	35.18	35.18	34.87	34.98	3,864	34.98
10/15/2025	35.23	35.23	35.18	35.20	338	35.20
10/14/2025	35.03	35.04	34.92	35.04	592	35.04
10/13/2025	35.20	35.20	35.20	35.20	69	35.20
10/10/2025	35.81	35.81	34.67	34.67	3,555	34.67
10/09/2025	35.66	35.66	35.66	35.66	52	35.66
10/08/2025	35.74	35.74	35.72	35.72	368	35.72
10/07/2025	35.58	35.58	35.46	35.46	394	35.46
10/06/2025	35.65	35.65	35.65	35.65	30	35.65
10/03/2025	35.48	35.48	35.48	35.48	288	35.48
10/02/2025	35.42	35.42	35.42	35.42	4	35.42
10/01/2025	35.43	35.43	35.43	35.43	7	35.43
9/30/2025	35.22	35.22	35.22	35.22	4	35.22
9/29/2025	34.99	34.99	34.99	34.99	8	34.99
9/26/2025	34.92	34.92	34.92	34.92	100	34.92
9/25/2025	34.50	34.71	34.50	34.71	240	34.71
9/24/2025	34.87	34.88	34.87	34.88	154	34.88
9/23/2025	35.40	35.40	34.97	34.97	477	34.97
9/22/2025	35.30	35.30	35.30	35.30	12	35.30
9/19/2025	34.98	35.05	34.98	35.05	161	35.05
9/18/2025	34.91	34.99	34.84	34.84	267	34.84
9/17/2025	34.75	34.75	34.53	34.70	2,899	34.70
9/16/2025	34.77	34.77	34.77	34.77	4	34.77
9/15/2025	34.78	34.78	34.78	34.78	3	34.78
9/12/2025	34.61	34.63	34.59	34.59	409	34.59
9/11/2025	34.55	34.59	34.55	34.59	374	34.59
9/10/2025	34.39	34.39	34.27	34.27	192	34.27
9/09/2025	34.04	34.14	34.04	34.14	205	34.14
9/08/2025	34.05	34.05	34.05	34.05	93	34.05
9/05/2025	33.92	33.92	33.92	33.92	243	33.92
9/04/2025	34.03	34.03	34.03	34.03	70	34.03
9/03/2025	33.75	33.75	33.75	33.75	24	33.75
9/02/2025	33.48	33.56	33.30	33.56	667	33.56
8/29/2025	33.91	33.91	33.91	33.91	100	33.83
8/28/2025	34.29	34.29	34.29	34.29	6	34.21
8/27/2025	34.20	34.20	34.20	34.20	25	34.12
8/26/2025	34.10	34.10	34.10	34.10	65	34.02
8/25/2025	33.96	33.96	33.96	33.96	128	33.88
8/22/2025	34.06	34.06	34.06	34.06	100	33.98
8/21/2025	33.60	33.60	33.48	33.48	1,129	33.41
8/20/2025	33.77	33.77	33.44	33.65	2,426	33.58
8/19/2025	33.75	33.75	33.75	33.75	54	33.68
8/18/2025	34.06	34.06	34.03	34.03	257	33.95
8/15/2025	34.05	34.05	34.01	34.01	243	33.94
8/14/2025	34.07	34.07	34.07	34.07	173	33.99
8/13/2025	34.04	34.04	34.04	34.04	4	33.96
8/12/2025	33.87	33.87	33.87	33.87	81	33.79
8/11/2025	33.73	33.73	33.56	33.56	236	33.48
8/08/2025	33.65	33.65	33.65	33.65	100	33.58
8/07/2025	33.79	33.79	33.30	33.40	383	33.33
8/06/2025	33.52	33.52	33.52	33.52	5	33.44
8/05/2025	33.32	33.32	33.32	33.32	32	33.25
8/04/2025	33.45	33.47	33.45	33.47	905	33.40
8/01/2025	32.91	32.91	32.91	32.91	100	32.84
7/31/2025	33.45	33.45	33.45	33.45	3	33.37
7/30/2025	33.53	33.53	33.53	33.53	35	33.46
7/29/2025	33.57	33.57	33.57	33.57	21	33.49
7/28/2025	33.76	33.76	33.67	33.67	1,546	33.60