MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNRG — State Street SPDR S&P Kensho Clean Power ETF
NYSE ArcaState Street SPDR S&P Kensho Clean Power ETF
$85.26
+1.75(+2.09%)
- O
- 85.14
- H
- 85.45
- L
- 84.74
- V
- 9.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$85.26
Period Return+79.61%
Period High$125.76
Period Low$46.39
Avg Daily Volume11.6K
Total Trading Days365
CNRG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $85.14 | $85.45 | $84.74 | $85.26 | +$1.75 | +2.09% | 9,133 | $85.17 | $84.74 $85.45 |
| Oct 1, 2026 | $83.63 | $83.73 | $82.18 | $83.51 | $-0.25 | -0.30% | 11,508 | $83.37 | $82.18 $83.73 |
| Sep 30, 2026 | $84.64 | $84.77 | $83.77 | $83.77 | $-0.33 | -0.39% | 25,760 | $83.96 | $83.77 $84.77 |
| Sep 29, 2026 | $83.23 | $84.16 | $83.23 | $84.10 | +$1.72 | +2.09% | 9,196 | $83.28 | $83.23 $84.16 |
| Sep 28, 2026 | $84.17 | $84.17 | $82.26 | $82.37 | $-2.23 | -2.64% | 8,210 | $83.22 | $82.26 $84.17 |
| Sep 25, 2026 | $84.25 | $85.43 | $84.25 | $84.61 | +$0.76 | +0.91% | 9,561 | $84.55 | $84.25 $85.43 |
| Sep 24, 2026 | $85.04 | $85.04 | $83.50 | $83.85 | $-2.19 | -2.55% | 12,582 | $83.86 | $83.50 $85.04 |
| Sep 23, 2026 | $88.05 | $88.05 | $86.04 | $86.04 | $-2.43 | -2.75% | 8,226 | $87.20 | $86.04 $88.05 |
| Sep 22, 2026 | $88.22 | $88.79 | $88.22 | $88.47 | +$0.36 | +0.41% | 10,524 | $88.61 | $88.22 $88.79 |
| Sep 21, 2026 | $87.50 | $88.50 | $87.14 | $88.11 | +$0.61 | +0.70% | 4,126 | $88.01 | $87.14 $88.50 |
| Sep 18, 2026 | $88.57 | $88.57 | $86.75 | $87.50 | $-0.63 | -0.71% | 6,929 | $87.16 | $86.75 $88.57 |
| Sep 17, 2026 | $87.34 | $88.98 | $87.34 | $88.13 | +$2.94 | +3.45% | 5,163 | $87.90 | $87.34 $88.98 |
| Sep 16, 2026 | $86.77 | $86.77 | $84.62 | $85.19 | $-0.18 | -0.21% | 6,549 | $85.63 | $84.62 $86.77 |
| Sep 15, 2026 | $86.26 | $86.26 | $85.19 | $85.37 | $-0.84 | -0.97% | 10,487 | $85.65 | $85.19 $86.26 |
| Sep 14, 2026 | $86.10 | $87.25 | $86.10 | $86.21 | $-2.68 | -3.02% | 5,121 | $86.61 | $86.10 $87.25 |
| Sep 11, 2026 | $89.61 | $89.61 | $88.83 | $88.89 | +$0.49 | +0.55% | 1,052 | $89.12 | $88.83 $89.61 |
| Sep 10, 2026 | $88.68 | $89.33 | $88.04 | $88.40 | $-1.50 | -1.67% | 5,089 | $88.38 | $88.04 $89.33 |
| Sep 9, 2026 | $91.89 | $91.89 | $89.79 | $89.90 | $-2.40 | -2.60% | 7,979 | $90.56 | $89.79 $91.89 |
| Sep 8, 2026 | $90.00 | $93.10 | $90.00 | $92.30 | +$3.49 | +3.93% | 4,525 | $92.33 | $90.00 $93.10 |
| Sep 4, 2026 | $87.79 | $88.82 | $87.79 | $88.81 | +$1.08 | +1.23% | 1,845 | $88.29 | $87.79 $88.82 |
| Sep 3, 2026 | $87.03 | $87.97 | $86.73 | $87.73 | +$1.01 | +1.17% | 9,524 | $87.33 | $86.73 $87.97 |
| Sep 2, 2026 | $86.02 | $86.72 | $85.25 | $86.72 | +$0.71 | +0.82% | 2,927 | $85.90 | $85.25 $86.72 |
| Sep 1, 2026 | $85.58 | $86.01 | $85.14 | $86.01 | $-0.45 | -0.52% | 7,255 | $85.71 | $85.14 $86.01 |
| Aug 31, 2026 | $87.07 | $87.07 | $86.19 | $86.46 | $-1.14 | -1.31% | 6,951 | $86.45 | $86.19 $87.07 |
| Aug 28, 2026 | $90.00 | $90.24 | $87.52 | $87.61 | $-2.52 | -2.79% | 4,104 | $88.93 | $87.52 $90.24 |
| Aug 27, 2026 | $90.00 | $90.28 | $89.46 | $90.13 | +$0.74 | +0.83% | 8,193 | $89.90 | $89.46 $90.28 |
| Aug 26, 2026 | $89.57 | $89.91 | $88.54 | $89.38 | $-0.26 | -0.29% | 7,956 | $89.07 | $88.54 $89.91 |
| Aug 25, 2026 | $89.39 | $89.98 | $89.13 | $89.64 | +$0.99 | +1.11% | 4,549 | $89.52 | $89.13 $89.98 |
| Aug 24, 2026 | $88.36 | $88.90 | $87.77 | $88.65 | $-1.34 | -1.49% | 6,533 | $88.55 | $87.77 $88.90 |
| Aug 21, 2026 | $90.38 | $90.97 | $90.00 | $90.00 | +$0.04 | +0.04% | 2,635 | $90.33 | $90.00 $90.97 |