Get the Stockscreener App
73.27
4.55%
3.1895
After Hours:
73.27
-0.0008
-0.00%
Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History
The historical daily chart and data for Spdr S P Kensho Clean Power Etf stock (CNRG), show that the latest closing stock price as of August 22, 2025, is $73.27.
- Spdr S P Kensho Clean Power Etf all-time high stock price is $89.34, occurred on July 18, 2023.
- The lowest Spdr S P Kensho Clean Power Etf stock price recorded was $43.34 on April 09, 2025. Since then, Spdr S P Kensho Clean Power Etf's stock price has risen over 69.06% to $73.27 now.
- The 52-week high stock price for CNRG is $73.00, representing a -0.37% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for CNRG is $43.34, indicating a -40.85% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Spdr S P Kensho Clean Power Etf (CNRG) stock in the beginning of 2024 was $83.04. The stock closed the year at $79.70, a loss of over -4.02% for the year.
The table below shows more information about CNRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $73.30 | $70.58 | $2.72 | 7,655.0 | +4.55% |
| Aug 21, 2025 | $70.95 | $69.73 | $1.22 | 6,485.0 | -2.13% |
| Aug 20, 2025 | $71.81 | $71.04 | $0.7699 | 3,827.0 | -0.32% |
| Aug 19, 2025 | $72.71 | $71.58 | $1.13 | 8,783.0 | -1.30% |
| Aug 18, 2025 | $73.00 | $71.95 | $1.05 | 38,841.0 | +2.82% |
| Aug 15, 2025 | $71.88 | $67.81 | $4.07 | 5,719.0 | +3.79% |
| Aug 14, 2025 | $68.20 | $67.44 | $0.7584 | 3,273.0 | -1.23% |
| Aug 13, 2025 | $69.18 | $68.64 | $0.54 | 4,311.0 | +1.24% |
| Aug 12, 2025 | $68.20 | $67.25 | $0.953 | 5,745.0 | +0.76% |
| Aug 11, 2025 | $68.19 | $67.61 | $0.585 | 7,258.0 | -0.32% |
| Aug 08, 2025 | $68.53 | $67.70 | $0.83 | 5,300.0 | +0.06% |
| Aug 07, 2025 | $69.03 | $67.76 | $1.27 | 7,043.0 | +1.34% |
| Aug 06, 2025 | $67.62 | $66.84 | $0.7835 | 1,953.0 | -1.00% |
| Aug 05, 2025 | $68.02 | $67.32 | $0.70 | 6,422.0 | +1.05% |
| Aug 04, 2025 | $66.95 | $66.55 | $0.405 | 5,747.0 | +1.56% |
| Aug 01, 2025 | $66.60 | $65.10 | $1.50 | 3,212.0 | -1.57% |
| Jul 31, 2025 | $68.02 | $66.70 | $1.32 | 15,348.0 | -0.03% |
| Jul 30, 2025 | $67.75 | $66.54 | $1.21 | 5,448.0 | +0.07% |
| Jul 29, 2025 | $68.19 | $66.83 | $1.36 | 1,896.0 | -1.30% |
| Jul 28, 2025 | $68.63 | $67.46 | $1.17 | 7,444.0 | -0.57% |
| Jul 25, 2025 | $68.28 | $67.95 | $0.33 | 5,078.0 | +0.13% |
| Jul 24, 2025 | $68.54 | $67.90 | $0.64 | 9,141.0 | +0.12% |
Spdr S P Kensho Clean Power Etf Stock (CNRG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr S P Kensho Clean Power Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr S P Kensho Clean Power Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $73.30 | $65.10 | $8.20 | 129,229.0 | +9.43% |
| Jul, 2025 | $68.63 | $59.00 | $9.63 | 172,564.0 | +12.67% |
| Jun, 2025 | $61.00 | $54.52 | $6.48 | 119,124.0 | +6.93% |
| May, 2025 | $61.23 | $49.82 | $11.41 | 289,664.0 | +12.54% |
| Apr, 2025 | $51.79 | $43.34 | $8.45 | 495,015.0 | -1.91% |
| Mar, 2025 | $55.46 | $49.44 | $6.02 | 683,480.0 | -8.65% |
| Feb, 2025 | $62.47 | $54.51 | $7.96 | 243,835.0 | -9.65% |
| Jan, 2025 | $68.00 | $58.43 | $9.57 | 383,854.0 | +0.72% |
Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.72 | $58.69 | $7.03 | 420,115.0 | -5.59% |
| Nov, 2024 | $65.52 | $59.72 | $5.80 | 358,005.0 | +4.40% |
| Oct, 2024 | $65.92 | $59.20 | $6.72 | 249,909.0 | -5.64% |
| Sep, 2024 | $66.46 | $58.05 | $8.41 | 200,758.0 | +6.33% |
| Aug, 2024 | $65.03 | $56.02 | $9.01 | 226,892.0 | -2.82% |
| Jul, 2024 | $67.53 | $58.32 | $9.21 | 283,723.0 | +5.52% |
| Jun, 2024 | $69.07 | $59.90 | $9.17 | 390,081.0 | -11.09% |
| May, 2024 | $68.92 | $58.59 | $10.33 | 235,383.0 | +15.51% |
| Apr, 2024 | $65.14 | $56.52 | $8.62 | 330,179.0 | -9.27% |
| Mar, 2024 | $65.91 | $60.28 | $5.63 | 345,025.0 | +2.63% |
| Feb, 2024 | $68.29 | $60.59 | $7.70 | 493,767.0 | +1.97% |
| Jan, 2024 | $72.76 | $59.47 | $13.29 | 444,096.0 | -13.74% |
Spdr S P Kensho Clean Power Etf Stock (CNRG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.50 | $64.38 | $9.12 | 589,753.0 | +10.80% |
| Nov, 2023 | $65.85 | $59.22 | $6.63 | 440,061.0 | +7.89% |
| Oct, 2023 | $67.19 | $58.40 | $8.79 | 462,806.0 | -11.04% |
| Sep, 2023 | $77.60 | $66.87 | $10.73 | 338,729.0 | -10.91% |
| Aug, 2023 | $83.92 | $72.65 | $11.27 | 469,676.0 | -10.21% |
| Jul, 2023 | $89.34 | $80.52 | $8.82 | 253,007.0 | -0.33% |
| Jun, 2023 | $87.41 | $79.84 | $7.57 | 286,692.0 | +5.59% |
| May, 2023 | $83.62 | $77.84 | $5.78 | 306,212.0 | -2.16% |
| Apr, 2023 | $87.31 | $79.26 | $8.05 | 211,101.0 | -5.52% |
| Mar, 2023 | $87.17 | $79.94 | $7.23 | 159,566.0 | +0.00% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):