Dark

CNRG
State Street SPDR S&P Kensho Clean Power ETF
stock NYSE ETF

At Close

Aug 4, 2026 11:53:34 AM EDT

97.54USD+3.623%(+3.41)5,563

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-94.13)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

97.86USD+0.328%(+0.32)353

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	97.5400	97.54000	97.540000	97.5400	+3.623%	5,563	0.000%
2026-08-03	90.8100	94.13000	90.695000	94.1300	+3.337%	5,862	+3.623%
2026-07-31	93.8500	93.85000	90.625000	91.0900	-0.589%	3,979	+7.081%
2026-07-30	88.4700	91.63000	88.470000	91.6300	+6.608%	12,330	+6.450%
2026-07-29	88.2700	88.77500	85.950000	85.9500	-3.307%	39,773	+13.485%
2026-07-28	88.4680	89.28000	88.135000	88.8900	-4.088%	7,297	+9.731%
2026-07-27	93.4900	93.49000	91.065000	92.6784	+0.694%	22,073	+5.246%
2026-07-24	96.1400	96.14000	91.889600	92.0392	-4.454%	5,365	+5.977%
2026-07-23	96.4400	97.31640	96.110000	96.3300	-1.480%	4,491	+1.256%
2026-07-22	97.7500	98.92000	97.750000	97.7774	-0.517%	16,414	-0.243%
2026-07-21	97.7500	98.79500	96.820000	98.2860	+2.638%	8,108	-0.759%
2026-07-20	97.2500	97.25000	95.660000	95.7600	-1.023%	4,066	+1.859%
2026-07-17	95.0000	98.17000	94.590000	96.7500	+0.395%	13,975	+0.817%
2026-07-16	98.0800	98.08000	95.860000	96.3695	-4.280%	8,050	+1.215%
2026-07-15	101.5800	101.87000	98.720000	100.6790	-0.321%	6,728	-3.118%
2026-07-14	100.9300	102.05000	100.910000	101.0035	+2.808%	6,402	-3.429%
2026-07-13	99.9800	99.98000	98.245000	98.2450	-3.120%	9,787	-0.718%
2026-07-10	102.5300	102.53000	100.930000	101.4093	-1.017%	14,879	-3.816%
2026-07-09	103.4200	103.51000	102.450000	102.4517	+1.518%	6,448	-4.794%
2026-07-08	100.1200	101.19750	99.310000	100.9200	-1.388%	18,953	-3.349%
2026-07-07	105.7900	105.79000	101.201200	102.3404	-4.536%	9,102	-4.691%
2026-07-06	105.6500	108.73000	105.650000	107.2027	+2.152%	7,040	-9.013%
2026-07-02	110.1000	111.48000	103.619800	104.9444	-3.783%	10,057	-7.056%
2026-07-01	111.2700	112.75000	109.070100	109.0701	-3.563%	18,564	-10.571%
2026-06-30	110.7400	113.73000	110.740000	113.1000	+3.236%	10,285	-13.758%
2026-06-29	108.0600	109.64000	105.810000	109.5550	+2.584%	24,426	-10.967%
2026-06-26	107.3900	108.18000	106.400000	106.7950	-1.843%	23,203	-8.666%
2026-06-25	111.0400	111.04000	107.610000	108.8000	-0.092%	9,364	-10.349%
2026-06-24	111.9900	111.99000	108.385000	108.9000	-0.963%	5,902	-10.432%
2026-06-23	110.6300	112.71000	109.959200	109.9592	-4.633%	9,654	-11.294%
2026-06-22	114.4600	115.90000	114.460000	115.3007	+1.763%	12,381	-15.404%
2026-06-18	111.0300	113.30360	110.360000	113.3036	+4.071%	7,288	-13.913%
2026-06-17	109.8200	112.30000	108.871100	108.8711	-0.642%	8,766	-10.408%
2026-06-16	110.7900	112.76000	109.574600	109.5746	-1.186%	7,248	-10.983%
2026-06-15	112.7600	113.21000	110.289700	110.8900	+1.085%	8,107	-12.039%
2026-06-12	108.9500	110.46000	108.130000	109.7000	+1.715%	9,995	-11.085%
2026-06-11	104.5400	107.95000	104.135000	107.8500	+4.595%	22,778	-9.560%
2026-06-10	106.4700	107.51000	102.960000	103.1122	-4.215%	24,430	-5.404%
2026-06-09	112.9700	113.58000	104.020000	107.6500	-3.531%	46,407	-9.392%
2026-06-08	114.9500	114.95000	111.590000	111.5900	-0.024%	7,870	-12.591%
2026-06-05	117.7900	117.79000	110.520000	111.6170	-8.877%	10,620	-12.612%
2026-06-04	120.0300	123.04000	119.090000	122.4900	+0.221%	18,040	-20.369%
2026-06-03	125.3600	125.36000	122.220000	122.2200	-2.815%	9,896	-20.193%
2026-06-02	120.6400	125.76000	120.640000	125.7600	+4.692%	23,786	-22.440%
2026-06-01	120.2500	120.77000	117.850000	120.1242	-1.348%	13,478	-18.801%
2026-05-29	123.3500	123.35000	119.405000	121.7652	-0.209%	29,317	-19.895%
2026-05-28	121.4500	123.37000	120.950499	122.0200	+0.036%	11,133	-20.062%
2026-05-27	121.0400	122.86500	119.015000	121.9757	+1.019%	8,896	-20.033%
2026-05-26	118.7200	122.00000	118.720000	120.7450	+3.972%	11,811	-19.218%
2026-05-22	115.6200	116.69010	114.000000	116.1320	+1.213%	11,570	-16.009%
2026-05-21	110.1600	115.66000	110.160000	114.7400	+4.066%	11,384	-14.990%
2026-05-20	107.3600	111.14570	107.360000	110.2571	+4.008%	9,510	-11.534%
2026-05-19	106.9900	107.07000	103.890000	106.0079	-2.566%	6,856	-7.988%
2026-05-18	113.8600	113.86000	106.910000	108.8000	-3.759%	36,951	-10.349%
2026-05-15	110.7200	114.35500	109.990000	113.0500	-0.659%	7,256	-13.720%
2026-05-14	112.1100	113.80000	110.000000	113.8000	+1.618%	8,083	-14.288%
2026-05-13	111.2900	112.87500	109.335000	111.9875	+2.544%	12,940	-12.901%
2026-05-12	110.6800	110.68000	107.000000	109.2088	-1.923%	9,570	-10.685%
2026-05-11	108.3900	112.93000	108.390000	111.3500	+3.111%	48,055	-12.402%
2026-05-08	107.2400	108.22000	106.530000	107.9900	+2.865%	10,149	-9.677%
2026-05-07	108.1600	108.16000	104.510000	104.9823	-2.297%	12,300	-7.089%
2026-05-06	107.9500	107.95000	105.500000	107.4500	+0.186%	19,246	-9.223%
2026-05-05	104.5900	107.25000	104.590000	107.2500	+4.180%	7,248	-9.054%
2026-05-04	103.8200	103.82000	101.540000	102.9472	-0.817%	8,228	-5.252%
2026-05-01	102.8500	104.16000	102.817500	103.7950	+0.463%	24,378	-6.026%
2026-04-30	101.1000	103.37178	101.020000	103.3166	+3.475%	3,953	-5.591%
2026-04-29	101.4000	101.40000	98.710000	99.8467	+0.379%	8,935	-2.310%
2026-04-28	98.9100	99.73000	98.680000	99.4700	-2.356%	3,042	-1.940%
2026-04-27	102.8700	102.87000	100.970000	101.8702	-0.556%	4,257	-4.251%
2026-04-24	101.8800	102.94000	101.320000	102.4400	+0.282%	3,765	-4.783%
2026-04-23	101.2000	102.15180	100.455000	102.1518	+1.687%	3,181	-4.515%
2026-04-22	99.4600	100.45730	99.460000	100.4573	+4.233%	3,584	-2.904%
2026-04-21	97.9800	98.54000	96.160000	96.3776	-0.781%	5,400	+1.206%
2026-04-20	95.7500	97.13610	95.750000	97.1361	+1.131%	2,041	+0.416%
2026-04-17	96.3100	96.61000	95.480000	96.0500	+0.859%	12,510	+1.551%
2026-04-16	96.3700	96.37000	94.700000	95.2320	-1.151%	3,041	+2.424%
2026-04-15	97.5900	97.59000	95.900000	96.3411	-0.690%	2,481	+1.244%
2026-04-14	96.4800	97.04000	95.910000	97.0100	+2.613%	6,975	+0.546%
2026-04-13	94.2500	94.94000	93.980000	94.5400	-0.004%	17,569	+3.173%
2026-04-10	94.7400	95.15500	94.464900	94.5436	+1.261%	4,489	+3.169%
2026-04-09	91.9900	94.32000	91.990000	93.3659	+1.332%	2,922	+4.471%
2026-04-08	92.7400	92.74000	91.630000	92.1388	+3.998%	17,348	+5.862%
2026-04-07	88.7800	88.78000	87.340000	88.5969	-0.865%	7,800	+10.094%
2026-04-06	90.3300	90.74500	89.370000	89.3700	-1.074%	4,157	+9.142%
2026-04-02	88.7300	91.64000	88.730000	90.3400	-1.164%	7,788	+7.970%
2026-04-01	91.4700	92.03000	91.205000	91.4036	+1.199%	2,947	+6.714%
2026-03-31	87.7500	90.32060	87.635000	90.3206	+3.668%	7,364	+7.993%
2026-03-30	91.5300	91.53000	86.645000	87.1247	-3.666%	4,188	+11.954%
2026-03-27	90.6600	91.05500	89.780000	90.4400	-0.746%	6,301	+7.851%
2026-03-26	92.9800	93.13000	91.120000	91.1200	-3.649%	4,833	+7.046%
2026-03-25	94.1500	94.68000	93.462900	94.5707	+1.807%	3,899	+3.140%
2026-03-24	89.9500	93.03950	89.950000	92.8924	+2.181%	12,868	+5.003%
2026-03-23	91.6100	91.88500	90.315000	90.9100	+0.955%	6,803	+7.293%
2026-03-20	92.6800	93.19000	89.300000	90.0500	-2.994%	11,778	+8.318%
2026-03-19	90.2500	93.30000	90.250000	92.8289	+0.470%	5,010	+5.075%
2026-03-18	93.1400	93.69000	92.394200	92.3942	-1.373%	4,179	+5.569%
2026-03-17	93.3600	93.82000	92.880000	93.6800	+1.024%	12,198	+4.120%
2026-03-16	93.0500	94.01900	92.290000	92.7300	+1.477%	10,797	+5.187%
2026-03-13	92.3900	92.39000	91.000000	91.3800	-0.153%	1,590	+6.741%
2026-03-12	91.8500	92.65000	91.290000	91.5200	-1.402%	11,905	+6.578%
2026-03-11	92.1200	93.37390	92.120000	92.8209	+0.756%	3,924	+5.084%
2026-03-10	92.3000	93.12000	91.960900	92.1248	+2.395%	5,559	+5.878%
2026-03-09	86.4900	90.03530	85.860000	89.9700	+2.454%	6,535	+8.414%
2026-03-06	89.2700	89.39570	87.699900	87.8149	-3.890%	11,206	+11.075%
2026-03-05	92.2100	92.85000	89.852400	91.3690	-2.477%	6,342	+6.754%
2026-03-04	92.9400	93.70000	92.940000	93.6900	+2.160%	2,676	+4.109%
2026-03-03	91.3800	92.07500	90.750000	91.7090	-3.015%	5,167	+6.358%
2026-03-02	91.3900	94.94000	91.080000	94.5600	+0.637%	3,706	+3.151%
2026-02-27	96.0000	96.00000	92.930100	93.9610	-4.404%	6,154	+3.809%
2026-02-26	99.6000	99.60000	96.600000	98.2900	-3.571%	18,198	-0.763%
2026-02-25	102.4700	102.81000	101.920000	101.9300	-0.215%	4,807	-4.307%
2026-02-24	99.9800	102.61500	99.640000	102.1500	+2.242%	6,471	-4.513%
2026-02-23	99.9200	100.58000	98.660000	99.9099	-0.763%	5,066	-2.372%
2026-02-20	99.4000	101.53190	99.400000	100.6780	+0.537%	4,588	-3.117%
2026-02-19	99.7800	100.64000	99.460000	100.1400	-0.408%	6,627	-2.596%
2026-02-18	100.8500	101.47790	99.700000	100.5500	+0.239%	10,810	-2.994%
2026-02-17	98.9100	100.53000	97.815000	100.3100	+1.139%	7,117	-2.761%
2026-02-13	97.5600	99.48500	97.320000	99.1800	+1.817%	6,408	-1.654%
2026-02-12	101.3000	101.30000	97.410000	97.4100	-3.667%	6,755	+0.133%
2026-02-11	102.9200	103.48000	99.390000	101.1185	-0.071%	5,965	-3.539%
2026-02-10	101.2600	102.61500	99.950000	101.1900	-0.276%	4,727	-3.607%
2026-02-09	99.8400	101.85000	99.150000	101.4700	+1.775%	9,477	-3.873%
2026-02-06	97.8900	99.79000	97.230000	99.7000	+4.804%	7,964	-2.166%
2026-02-05	97.6800	98.35470	95.010000	95.1300	-4.536%	5,351	+2.533%
2026-02-04	103.3400	103.34000	96.990000	99.6500	-1.111%	6,420	-2.117%
2026-02-03	99.9100	100.77000	98.005000	100.7700	+2.669%	4,366	-3.205%
2026-02-02	97.5500	98.77810	97.000000	98.1500	+0.051%	12,618	-0.621%
2026-01-30	99.9300	101.14000	97.780000	98.1000	-3.073%	4,965	-0.571%
2026-01-29	103.2700	103.27000	99.750000	101.2100	-1.947%	9,409	-3.626%
2026-01-28	102.7900	103.69000	102.335000	103.2200	+1.815%	7,286	-5.503%
2026-01-27	99.7300	102.00000	99.720000	101.3800	+2.373%	5,690	-3.788%
2026-01-26	99.4200	100.09500	98.700000	99.0300	-0.940%	6,001	-1.505%
2026-01-23	101.1200	101.31560	99.920000	99.9700	-0.200%	8,172	-2.431%
2026-01-22	98.7000	101.25000	98.700000	100.1700	+2.911%	8,735	-2.626%
2026-01-21	97.5400	97.84500	94.679500	97.3369	+0.784%	5,338	+0.209%
2026-01-20	96.0400	97.70000	96.040000	96.5800	-2.069%	7,290	+0.994%
2026-01-16	97.9000	98.86000	97.870000	98.6200	+0.918%	4,088	-1.095%
2026-01-15	97.8700	98.85500	97.723000	97.7230	+1.173%	5,880	-0.187%
2026-01-14	97.0500	97.05000	96.336475	96.5900	-0.750%	4,573	+0.984%
2026-01-13	97.4100	98.40490	97.180000	97.3200	+0.996%	7,600	+0.226%
2026-01-12	93.4200	97.11200	93.330000	96.3600	+2.685%	10,049	+1.225%
2026-01-09	93.0900	93.86000	93.020000	93.8400	+1.679%	6,306	+3.943%
2026-01-08	92.3100	93.13500	92.200000	92.2900	-0.313%	9,081	+5.689%
2026-01-07	94.8200	94.82000	92.580000	92.5800	-2.558%	5,310	+5.358%
2026-01-06	95.1300	95.13000	93.830000	95.0100	+0.190%	10,624	+2.663%
2026-01-05	95.1000	95.11200	93.300000	94.8300	+0.754%	16,078	+2.858%
2026-01-02	90.7200	94.27000	90.720000	94.1200	+5.190%	10,074	+3.634%
2025-12-31	90.0900	90.20000	89.170000	89.4760	-0.814%	11,350	+9.012%
2025-12-30	91.3700	91.37000	90.100000	90.2100	-0.944%	8,931	+8.125%
2025-12-29	91.2700	92.65000	91.070000	91.0700	-1.631%	8,243	+7.104%
2025-12-26	93.1200	93.12000	91.748000	92.5800	-0.237%	21,987	+5.358%
2025-12-24	92.4300	93.01000	92.135000	92.8000	+0.498%	6,407	+5.108%
2025-12-23	92.9100	93.01510	91.758600	92.3400	-1.177%	6,395	+5.631%
2025-12-22	91.7500	93.55200	91.750000	93.4400	+1.564%	36,972	+4.388%
2025-12-19	90.7900	92.79990	90.790000	92.0008	+1.996%	19,253	+6.021%
2025-12-18	90.8400	91.85000	90.080100	90.2000	+2.013%	5,955	+8.137%
2025-12-17	92.6800	92.95000	88.380000	88.4200	-4.027%	10,824	+10.314%
2025-12-16	91.5100	92.26000	90.620000	92.1300	-0.325%	13,068	+5.872%
2025-12-15	94.8900	94.89000	92.410000	92.4300	-1.619%	10,177	+5.529%
2025-12-12	99.8900	99.89000	93.450000	93.9508	-5.965%	17,320	+3.820%
2025-12-11	95.9900	100.01000	94.530000	99.9100	+3.038%	26,597	-2.372%
2025-12-10	95.7000	98.11000	95.450000	96.9640	+0.952%	33,468	+0.594%
2025-12-09	95.3700	97.19000	95.370000	96.0500	+0.387%	17,635	+1.551%
2025-12-08	96.4800	96.85500	94.730000	95.6800	-0.603%	31,962	+1.944%
2025-12-05	96.8300	97.16900	96.160000	96.2600	-1.018%	8,607	+1.330%
2025-12-04	92.9700	97.25000	92.970000	97.2500	+4.705%	20,931	+0.298%
2025-12-03	93.2800	93.28000	91.832600	92.8800	-0.567%	11,411	+5.017%
2025-12-02	93.9200	94.31000	92.530000	93.4100	+0.473%	8,868	+4.421%
2025-12-01	95.1700	95.17000	92.960000	92.9700	-3.227%	66,844	+4.916%
2025-11-28	94.7500	96.23000	94.105000	96.0700	+2.314%	24,142	+1.530%
2025-11-26	92.2100	94.22500	91.680000	93.8969	+3.217%	8,964	+3.880%
2025-11-25	90.3800	91.01790	88.400000	90.9700	+1.314%	20,643	+7.222%
2025-11-24	87.4600	89.90000	87.460000	89.7900	+3.136%	11,946	+8.631%
2025-11-21	86.7600	87.75100	83.310000	87.0600	+0.647%	41,751	+12.038%
2025-11-20	93.4200	94.35000	86.400000	86.5000	-5.185%	45,757	+12.763%
2025-11-19	91.0700	93.09000	90.855000	91.2300	-0.142%	17,538	+6.917%
2025-11-18	90.7400	93.52120	89.815000	91.3600	-0.965%	69,346	+6.764%
2025-11-17	93.9900	95.12500	91.625000	92.2500	-2.864%	18,664	+5.734%
2025-11-14	89.8100	97.23370	89.810000	94.9700	+1.774%	78,981	+2.706%
2025-11-13	99.4200	100.05500	92.710000	93.3150	-6.815%	43,934	+4.528%
2025-11-12	103.9100	103.91000	98.580000	100.1400	-2.424%	102,629	-2.596%
2025-11-11	104.6400	104.67000	101.040000	102.6273	-2.390%	17,078	-4.957%
2025-11-10	104.4100	106.94380	103.070000	105.1400	+3.586%	71,667	-7.228%
2025-11-07	97.1100	101.50000	94.720000	101.5000	+1.510%	55,102	-3.901%
2025-11-06	102.2900	102.62000	99.330000	99.9900	-2.306%	109,781	-2.450%
2025-11-05	98.3100	103.27000	98.310000	102.3500	+6.016%	44,927	-4.700%
2025-11-04	98.0400	99.54690	96.540000	96.5422	-5.002%	18,352	+1.034%
2025-11-03	102.2000	102.64000	101.550000	101.6256	+0.580%	17,597	-4.020%
2025-10-31	98.3600	101.20500	98.360000	101.0400	+3.560%	9,364	-3.464%
2025-10-30	98.2600	99.06000	97.540000	97.5666	-2.179%	13,524	-0.027%
2025-10-29	98.0200	102.06500	98.020000	99.7400	+3.101%	20,471	-2.206%
2025-10-28	97.5600	97.63000	96.310000	96.7400	-0.922%	9,799	+0.827%
2025-10-27	99.4100	99.41000	96.650000	97.6403	+0.052%	11,796	-0.103%
2025-10-24	96.3200	97.79000	96.160000	97.5900	+4.419%	13,663	-0.051%
2025-10-23	93.0900	94.05000	93.060000	93.4600	+1.631%	14,893	+4.366%
2025-10-22	94.6800	94.83240	89.655000	91.9600	-3.474%	15,111	+6.068%
2025-10-21	97.6200	97.62000	94.750000	95.2700	-1.570%	12,841	+2.383%
2025-10-20	98.0800	98.50000	96.570600	96.7894	+1.139%	11,333	+0.775%
2025-10-17	96.6200	97.09000	94.933500	95.6992	-2.280%	8,908	+1.924%
2025-10-16	101.9300	101.96000	97.550000	97.9325	-3.315%	15,004	-0.401%
2025-10-15	101.0900	102.04500	98.880000	101.2900	+3.718%	24,655	-3.702%
2025-10-14	93.4100	99.04500	92.255000	97.6595	+2.881%	21,216	-0.122%
2025-10-13	92.4800	95.02500	92.360000	94.9249	+7.943%	12,075	+2.755%
2025-10-10	92.6400	92.64000	87.727200	87.9400	-4.959%	15,366	+10.917%
2025-10-09	91.6200	93.31110	91.620000	92.5284	+1.125%	8,770	+5.416%
2025-10-08	90.5200	91.67000	90.235000	91.4993	+2.074%	4,742	+6.602%
2025-10-07	91.7300	91.73000	89.350000	89.6400	-1.375%	13,538	+8.813%
2025-10-06	91.3800	92.14000	90.688900	90.8900	+1.519%	25,234	+7.317%
2025-10-03	89.0300	90.69000	88.959900	89.5300	+1.027%	12,044	+8.947%
2025-10-02	89.7100	89.71000	88.490000	88.6200	-0.001%	15,875	+10.065%
2025-10-01	84.7700	88.62060	84.770000	88.6206	+5.288%	6,112	+10.065%
2025-09-30	83.5600	84.17000	82.225000	84.1700	+0.532%	3,319	+15.885%
2025-09-29	84.0000	84.37000	83.725000	83.7250	+0.776%	6,142	+16.500%
2025-09-26	83.2100	83.21000	81.960000	83.0804	+0.220%	9,009	+17.404%
2025-09-25	80.9800	83.18000	80.035000	82.8980	+0.389%	6,245	+17.663%
2025-09-24	82.0200	83.62650	82.020000	82.5768	+1.137%	8,555	+18.120%
2025-09-23	84.4900	84.67000	81.590000	81.6482	-3.029%	10,255	+19.464%
2025-09-22	81.8300	84.19860	81.830000	84.1986	+2.375%	8,361	+15.845%
2025-09-19	81.3900	82.32000	81.390000	82.2454	+1.713%	6,592	+18.596%
2025-09-18	80.3800	80.86000	79.140000	80.8600	+1.788%	4,976	+20.628%
2025-09-17	78.4700	80.32000	78.410000	79.4400	+1.612%	8,775	+22.784%
2025-09-16	78.3400	78.34000	77.790000	78.1799	+0.501%	9,640	+24.764%
2025-09-15	76.7600	77.90000	76.520000	77.7905	+2.203%	10,873	+25.388%
2025-09-12	75.3400	76.44900	75.340000	76.1138	+0.542%	8,816	+28.150%
2025-09-11	74.8500	76.42000	74.850000	75.7034	+1.272%	8,362	+28.845%
2025-09-10	74.0500	75.46990	74.050000	74.7527	+1.965%	4,177	+30.484%
2025-09-09	74.6000	74.60000	72.990000	73.3122	-1.272%	8,917	+33.047%
2025-09-08	76.0000	76.00000	74.256900	74.2569	-1.946%	3,954	+31.355%
2025-09-05	74.8900	75.94990	74.630000	75.7303	+2.229%	5,439	+28.799%
2025-09-04	73.3000	74.09000	73.240000	74.0790	+1.244%	12,090	+31.670%
2025-09-03	73.2800	73.89000	73.131100	73.1690	+0.321%	6,138	+33.308%
2025-09-02	71.7800	72.94000	71.780000	72.9348	-0.769%	4,519	+33.736%
2025-08-29	74.0600	74.06000	73.440000	73.5002	-0.903%	5,621	+32.707%
2025-08-28	73.8300	74.20500	73.400000	74.1700	+1.187%	6,540	+31.509%
2025-08-27	74.1800	74.18000	73.290100	73.3000	-1.114%	14,530	+33.070%
2025-08-26	74.7200	74.72000	73.600100	74.1254	+0.988%	5,197	+31.588%
2025-08-25	73.0000	73.50000	73.000000	73.4000	+0.060%	11,216	+32.888%
2025-08-22	70.5800	73.35620	70.580000	73.3562	+4.673%	7,659	+32.968%
2025-08-21	70.9500	70.95000	69.730100	70.0813	-2.130%	6,485	+39.181%
2025-08-20	71.8100	71.81000	71.040100	71.6066	-0.316%	3,827	+36.216%
2025-08-19	72.7100	72.71000	71.580000	71.8337	-1.300%	8,783	+35.786%
2025-08-18	71.9600	73.00000	71.950000	72.7799	+2.818%	38,841	+34.021%
2025-08-15	68.5500	71.88000	67.810000	70.7852	+3.793%	5,719	+37.797%
2025-08-14	67.7400	68.19840	67.440000	68.1984	-1.230%	3,273	+43.024%
2025-08-13	68.6800	69.18000	68.640000	69.0477	+1.238%	4,311	+41.265%
2025-08-12	67.9700	68.20310	67.250100	68.2031	+0.758%	5,745	+43.014%
2025-08-11	68.1900	68.19000	67.605000	67.6900	-0.324%	7,258	+44.098%
2025-08-08	68.5300	68.53000	67.700000	67.9100	+0.059%	5,300	+43.631%
2025-08-07	68.3100	69.03000	67.760000	67.8700	+1.344%	7,043	+43.716%
2025-08-06	67.6200	67.62000	66.836500	66.9700	-0.995%	1,953	+45.647%
2025-08-05	67.7100	68.02000	67.320000	67.6432	+1.053%	6,422	+44.198%
2025-08-04	66.5900	66.95500	66.550000	66.9381	+1.562%	5,747	+45.717%
2025-08-01	65.8200	66.60000	65.101500	65.9086	-1.566%	3,212	+47.993%
2025-07-31	66.7000	68.01900	66.700000	66.9571	-0.034%	15,348	+45.675%
2025-07-30	66.8800	67.75500	66.540000	66.9800	+0.071%	5,448	+45.626%
2025-07-29	68.1900	68.19000	66.830000	66.9325	-1.302%	1,896	+45.729%
2025-07-28	68.6300	68.63000	67.460000	67.8157	-0.565%	7,445	+43.831%
2025-07-25	68.2300	68.28000	67.950000	68.2013	+0.130%	5,078	+43.018%
2025-07-24	68.5400	68.54000	67.900000	68.1130	+0.125%	9,141	+43.203%
2025-07-23	68.5000	68.56000	67.680100	68.0281	-0.467%	5,192	+43.382%
2025-07-22	66.6900	68.53000	66.690000	68.3474	+2.917%	7,475	+42.712%
2025-07-21	66.5700	67.05000	66.360000	66.4100	+0.990%	9,055	+46.875%
2025-07-18	65.2800	65.89500	65.280000	65.7590	+1.464%	4,775	+48.330%
2025-07-17	64.5600	65.25000	64.560000	64.8100	+0.587%	7,713	+50.501%
2025-07-16	65.5600	65.56000	64.300000	64.4316	-1.088%	6,314	+51.385%
2025-07-15	65.8200	66.19000	65.140000	65.1400	-0.119%	6,289	+49.739%
2025-07-14	64.5200	65.23500	64.520000	65.2177	+0.933%	15,612	+49.561%
2025-07-11	64.8900	65.03890	64.270100	64.6147	-1.324%	3,550	+50.956%
2025-07-10	65.1300	65.83000	65.085000	65.4819	+0.386%	5,580	+48.957%
2025-07-09	64.2300	65.35000	64.130000	65.2300	+2.329%	8,235	+49.532%
2025-07-08	63.9300	64.30000	63.640000	63.7456	-1.024%	5,855	+53.014%
2025-07-07	64.3000	64.90000	64.010000	64.4050	-0.880%	23,806	+51.448%
2025-07-03	62.9400	65.06860	62.940000	64.9769	+4.175%	10,011	+50.115%
2025-07-02	61.2800	62.98000	61.280000	62.3726	+3.198%	4,855	+56.383%
2025-07-01	59.0500	61.00000	59.000100	60.4400	+1.701%	6,313	+61.383%
2025-06-30	59.1800	59.79990	58.800000	59.4290	+1.059%	4,739	+64.129%
2025-06-27	59.5100	59.51000	58.331000	58.8062	-0.586%	3,182	+65.867%
2025-06-26	58.4900	59.27000	58.490000	59.1527	+2.550%	4,057	+64.895%
2025-06-25	58.3500	58.35000	57.450000	57.6820	-0.738%	4,872	+69.100%
2025-06-24	57.4000	58.11110	57.400000	58.1111	+2.163%	3,961	+67.851%
2025-06-23	56.4700	57.05000	56.000000	56.8806	+0.007%	6,600	+71.482%
2025-06-20	58.1600	58.20490	56.876600	56.8766	-1.266%	2,472	+71.494%
2025-06-18	57.0800	58.20000	57.080000	57.6060	+1.072%	3,456	+69.323%
2025-06-17	56.8400	57.69000	56.402800	56.9949	-6.340%	4,997	+71.138%
2025-06-16	60.5000	61.00000	60.210000	60.8530	+1.994%	12,253	+60.288%
2025-06-13	58.0900	60.06000	58.090000	59.6635	+1.042%	4,583	+63.484%
2025-06-12	58.7600	59.10000	58.760000	59.0481	-0.235%	1,470	+65.187%
2025-06-11	59.6000	59.78100	58.750000	59.1872	-0.257%	2,903	+64.799%
2025-06-10	58.9700	59.52990	58.910000	59.3400	+1.394%	6,921	+64.375%
2025-06-09	58.3500	59.25500	58.350000	58.5243	+0.914%	21,654	+66.666%
2025-06-06	57.4600	58.00000	57.460000	57.9943	+2.047%	3,522	+68.189%
2025-06-05	56.2800	57.34000	56.280000	56.8307	+0.412%	6,768	+71.633%
2025-06-04	57.1000	57.10000	56.570000	56.5973	-0.883%	6,204	+72.340%
2025-06-03	55.3200	57.10140	55.320000	57.1014	+3.764%	3,780	+70.819%
2025-06-02	55.7100	55.71000	54.522000	55.0300	-0.990%	10,745	+77.249%
2025-05-30	55.0500	55.96000	54.770000	55.5800	+0.264%	15,386	+75.495%
2025-05-29	56.2300	56.23000	55.433800	55.4338	-1.892%	30,857	+75.958%
2025-05-28	56.8500	56.85000	56.000000	56.5029	-0.435%	23,356	+72.628%
2025-05-27	56.5600	56.75000	55.820000	56.7500	+1.375%	10,442	+71.877%
2025-05-23	54.2700	56.14010	54.270000	55.9800	+1.431%	14,835	+74.241%
2025-05-22	54.6600	55.29730	53.620000	55.1900	-4.017%	9,238	+76.735%
2025-05-21	58.4700	58.47000	57.300100	57.5000	-2.954%	7,448	+69.635%
2025-05-20	59.2700	60.27000	59.070100	59.2500	-0.017%	7,195	+64.624%
2025-05-19	59.0500	59.26000	58.560000	59.2600	-2.050%	14,998	+64.597%
2025-05-16	60.8000	61.00010	60.140000	60.5000	-0.165%	17,087	+61.223%
2025-05-15	59.5200	60.63000	59.165000	60.6000	+0.221%	32,099	+60.957%
2025-05-14	60.1500	60.74000	59.810000	60.4662	+0.509%	12,118	+61.313%
2025-05-13	59.7700	61.23000	59.740000	60.1600	+3.796%	14,554	+62.134%
2025-05-12	57.9700	58.38000	57.470000	57.9600	+4.744%	12,077	+68.288%
2025-05-09	54.2600	55.40000	54.225000	55.3350	+2.605%	10,413	+76.272%
2025-05-08	52.9400	54.33000	52.711000	53.9300	+2.985%	11,642	+80.864%
2025-05-07	52.0000	52.66000	52.000000	52.3669	+2.176%	5,024	+86.263%
2025-05-06	50.8100	51.73400	50.810000	51.2515	+2.074%	16,824	+90.316%
2025-05-05	50.3401	50.75000	50.210000	50.2100	-1.433%	9,258	+94.264%
2025-05-02	50.7300	51.29000	50.730000	50.9400	+2.002%	4,110	+91.480%
2025-05-01	49.8200	50.38000	49.820000	49.9400	+1.120%	10,775	+95.314%
2025-04-30	49.3000	49.40000	48.720000	49.3867	-2.436%	3,333	+97.503%
2025-04-29	50.5700	50.73000	50.260000	50.6200	-0.531%	9,027	+92.691%
2025-04-28	50.9200	51.31000	50.360600	50.8900	+0.703%	8,260	+91.668%
2025-04-25	48.7500	50.53450	48.746400	50.5345	+3.153%	9,040	+93.017%
2025-04-24	47.6600	49.02050	47.660000	48.9900	+3.050%	6,545	+99.102%
2025-04-23	48.7500	49.01000	47.430000	47.5400	+0.147%	6,546	+105.175%
2025-04-22	46.3900	47.97500	46.390000	47.4700	+3.646%	5,874	+105.477%
2025-04-21	46.6900	46.69000	45.160000	45.8000	-3.342%	11,481	+112.969%
2025-04-17	47.3700	47.63500	47.050000	47.3836	+0.581%	7,255	+105.852%
2025-04-16	47.3600	47.70530	46.465000	47.1100	-1.507%	6,783	+107.047%
2025-04-15	47.8100	48.51000	47.765000	47.8310	-0.040%	19,174	+103.926%
2025-04-14	47.9200	48.38000	47.554900	47.8500	+1.738%	12,113	+103.845%
2025-04-11	45.9600	47.03500	45.275000	47.0326	+2.658%	24,587	+107.388%
2025-04-10	46.9500	46.95000	44.755000	45.8149	-5.639%	34,562	+112.900%
2025-04-09	43.4200	48.61000	43.339900	48.5528	+10.372%	131,863	+100.895%
2025-04-08	47.6900	47.69000	43.560000	43.9900	-4.804%	34,550	+121.732%
2025-04-07	44.4900	47.96000	44.285000	46.2100	-0.560%	50,478	+111.080%
2025-04-04	46.9200	46.92000	44.720000	46.4700	-4.853%	44,953	+109.899%
2025-04-03	49.5500	50.18000	48.725000	48.8400	-5.660%	22,366	+99.713%
2025-04-02	50.2600	51.79100	50.190000	51.7700	+1.636%	20,089	+88.410%
2025-04-01	50.1200	51.00000	49.490700	50.9369	+1.166%	26,194	+91.492%
2025-03-31	49.8800	50.49000	49.439200	50.3500	-1.236%	62,635	+93.724%
2025-03-28	51.4950	51.49500	50.873200	50.9800	-1.507%	18,511	+91.330%
2025-03-27	52.1600	52.39740	51.650000	51.7600	-1.210%	60,269	+88.447%
2025-03-26	53.6700	53.95890	52.150100	52.3942	-2.522%	4,371	+86.166%
2025-03-25	54.0300	54.09010	53.688400	53.7498	+0.055%	6,605	+81.470%
2025-03-24	54.4500	54.92000	53.720000	53.7200	-0.186%	12,071	+81.571%
2025-03-21	53.3700	54.14000	53.370000	53.8199	-1.272%	4,263	+81.234%
2025-03-20	54.3700	55.45880	54.370000	54.5132	-0.661%	26,909	+78.929%
2025-03-19	53.6800	55.07000	53.680000	54.8762	+2.341%	29,032	+77.746%
2025-03-18	54.0400	54.04000	53.320000	53.6209	-1.528%	6,736	+81.907%
2025-03-17	53.1200	54.84000	53.120000	54.4532	+2.279%	33,907	+79.126%
2025-03-14	52.9400	53.31000	52.790000	53.2397	+2.101%	35,556	+83.209%
2025-03-13	52.3700	52.75300	51.835000	52.1444	-0.810%	38,366	+87.057%
2025-03-12	53.3900	53.39000	52.360000	52.5700	-0.076%	249,158	+85.543%
2025-03-11	52.4200	53.02500	51.471000	52.6100	+0.593%	12,358	+85.402%
2025-03-10	52.6400	53.32000	51.880000	52.3000	-2.425%	22,080	+86.501%
2025-03-07	52.2900	53.74000	52.290000	53.6000	+2.505%	12,363	+81.978%
2025-03-06	52.7400	53.02000	52.070000	52.2900	-2.490%	17,752	+86.537%
2025-03-05	52.7600	53.62550	52.447000	53.6255	+2.049%	13,907	+81.891%
2025-03-04	51.0500	53.47500	50.913400	52.5490	+0.901%	17,090	+85.617%
2025-03-03	54.7800	54.78000	51.670000	52.0800	-5.508%	14,613	+87.289%
2025-02-28	56.3100	56.31000	54.510000	55.1155	-2.803%	15,187	+76.974%
2025-02-27	58.6600	58.81000	56.705200	56.7052	-3.068%	10,880	+72.012%
2025-02-26	58.5300	59.72000	58.500000	58.5000	+1.386%	9,219	+66.735%
2025-02-25	57.6100	58.27000	56.820100	57.7000	-0.586%	27,844	+69.047%
2025-02-24	59.0500	59.05000	57.945500	58.0400	-1.677%	12,563	+68.057%
2025-02-21	61.3800	61.61000	58.690000	59.0298	-3.575%	11,906	+65.239%
2025-02-20	61.3000	61.36000	60.310000	61.2183	-0.342%	8,606	+59.331%
2025-02-19	61.9300	62.47000	61.374300	61.4281	+0.981%	12,236	+58.787%
2025-02-18	59.8100	60.83130	59.810000	60.8313	+1.755%	8,725	+60.345%
2025-02-14	59.6500	59.89000	59.321000	59.7822	+0.688%	6,362	+63.159%
2025-02-13	58.6600	59.44500	58.650000	59.3736	+1.690%	12,177	+64.282%
2025-02-12	57.7300	58.96500	57.720000	58.3869	-0.733%	15,088	+67.058%

.dark-mode .qWm7Dl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWm7Dl{ color: #333333; background-color: white; border: 2px solid #333333; }CNRGState Street SPDR S&P Kensho Clean Power ETFstock NYSE ETF

CNRG
State Street SPDR S&P Kensho Clean Power ETF
stock NYSE ETF