MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NZAC — SPDR Index Shares Fund State Street SPDR MSCI ACWI Climate Paris Aligned ETF
NasdaqSPDR Index Shares Fund State Street SPDR MSCI ACWI Climate Paris Aligned ETF
$46.87
+0.20(+0.42%)
- O
- 46.73
- H
- 47.02
- L
- 46.72
- V
- 4.28K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.87
Period Return+34.63%
Period High$47.56
Period Low$34.81
Avg Daily Volume7.9K
Total Trading Days365
NZAC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.73 | $47.02 | $46.72 | $46.87 | +$0.20 | +0.42% | 4,279 | $46.87 | $46.72 $47.02 |
| Oct 2, 2026 | $46.73 | $46.87 | $46.59 | $46.68 | +$0.40 | +0.86% | 7,600 | $46.73 | $46.59 $46.87 |
| Oct 1, 2026 | $46.50 | $46.50 | $46.00 | $46.28 | $-0.13 | -0.28% | 17,764 | $46.23 | $46.00 $46.50 |
| Sep 30, 2026 | $46.57 | $46.71 | $46.41 | $46.41 | $-0.08 | -0.17% | 4,583 | $46.49 | $46.41 $46.71 |
| Sep 29, 2026 | $46.55 | $46.55 | $46.35 | $46.49 | $-0.11 | -0.24% | 5,293 | $46.51 | $46.35 $46.55 |
| Sep 28, 2026 | $46.65 | $46.80 | $46.54 | $46.60 | $-0.43 | -0.92% | 1,709 | $46.65 | $46.54 $46.80 |
| Sep 25, 2026 | $46.90 | $47.03 | $46.84 | $47.03 | +$0.27 | +0.58% | 1,318 | $46.96 | $46.84 $47.03 |
| Sep 24, 2026 | $46.71 | $46.84 | $46.66 | $46.76 | $-0.08 | -0.17% | 2,783 | $46.73 | $46.66 $46.84 |
| Sep 23, 2026 | $47.23 | $47.23 | $46.75 | $46.84 | $-0.60 | -1.27% | 88,180 | $47.02 | $46.75 $47.23 |
| Sep 22, 2026 | $47.43 | $47.50 | $47.37 | $47.45 | +$0.01 | +0.03% | 2,113 | $47.42 | $47.37 $47.50 |
| Sep 21, 2026 | $47.04 | $47.43 | $47.04 | $47.43 | +$0.93 | +1.99% | 1,976 | $47.33 | $47.04 $47.43 |
| Sep 18, 2026 | $46.49 | $46.51 | $46.35 | $46.51 | $-0.02 | -0.04% | 2,381 | $46.40 | $46.35 $46.51 |
| Sep 17, 2026 | $46.57 | $46.58 | $46.52 | $46.53 | +$0.56 | +1.21% | 1,105 | $46.55 | $46.52 $46.58 |
| Sep 16, 2026 | $46.35 | $46.35 | $45.91 | $45.97 | $-0.13 | -0.29% | 1,605 | $46.15 | $45.91 $46.35 |
| Sep 15, 2026 | $46.13 | $46.13 | $46.03 | $46.10 | $-0.22 | -0.47% | 990 | $46.09 | $46.03 $46.13 |
| Sep 14, 2026 | $46.27 | $46.42 | $46.07 | $46.32 | $-0.34 | -0.72% | 3,647 | $46.33 | $46.07 $46.42 |
| Sep 11, 2026 | $46.74 | $46.76 | $46.61 | $46.66 | +$0.41 | +0.89% | 74,682 | $46.63 | $46.61 $46.76 |
| Sep 10, 2026 | $46.33 | $46.35 | $46.19 | $46.25 | $-0.42 | -0.91% | 1,506 | $46.27 | $46.19 $46.35 |
| Sep 9, 2026 | $46.89 | $46.89 | $46.65 | $46.67 | $-0.27 | -0.58% | 3,811 | $46.74 | $46.65 $46.89 |
| Sep 8, 2026 | $47.22 | $47.22 | $46.94 | $46.94 | $-0.23 | -0.49% | 3,769 | $47.09 | $46.94 $47.22 |
| Sep 4, 2026 | $47.19 | $47.19 | $47.12 | $47.18 | $-0.11 | -0.24% | 732 | $47.17 | $47.12 $47.19 |
| Sep 3, 2026 | $46.95 | $47.30 | $46.82 | $47.29 | +$0.59 | +1.26% | 8,814 | $47.05 | $46.82 $47.30 |
| Sep 2, 2026 | $46.64 | $46.75 | $46.58 | $46.70 | +$0.18 | +0.40% | 1,759 | $46.66 | $46.58 $46.75 |
| Sep 1, 2026 | $46.70 | $46.70 | $46.45 | $46.52 | $-0.46 | -0.97% | 2,525 | $46.57 | $46.45 $46.70 |
| Aug 31, 2026 | $47.13 | $47.13 | $46.83 | $46.97 | $-0.15 | -0.33% | 3,150 | $46.95 | $46.83 $47.13 |
| Aug 28, 2026 | $47.38 | $47.38 | $47.07 | $47.13 | $-0.30 | -0.63% | 10,023 | $47.38 | $47.07 $47.38 |
| Aug 27, 2026 | $47.32 | $47.56 | $47.32 | $47.43 | +$0.31 | +0.66% | 6,484 | $47.47 | $47.32 $47.56 |
| Aug 26, 2026 | $47.19 | $47.19 | $47.03 | $47.12 | $-0.15 | -0.32% | 1,454 | $47.11 | $47.03 $47.19 |
| Aug 25, 2026 | $47.20 | $47.27 | $47.10 | $47.27 | +$0.34 | +0.73% | 2,922 | $47.18 | $47.10 $47.27 |
| Aug 24, 2026 | $46.91 | $46.97 | $46.78 | $46.93 | $-0.21 | -0.44% | 6,765 | $46.92 | $46.78 $46.97 |