NYSE Arca · CNRG · ETF
State Street SPDR S&P Kensho Grid Innovation ETF (CNRG) ETF price history
Every NYSE Arca trading session of State Street SPDR S&P Kensho Grid Innovation ETF from Oct 23, 2018 to Nov 12, 2026: 2,023 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNRG adjusted close, 2018 to 2026
- $137.31
- All time high, 2021
- $125.58
- 52 week high, $74.39 low
- 2,023
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CNRG key facts
- State Street SPDR S&P Kensho Grid Innovation ETF (CNRG) closed at $78.92 on Nov 12, 2026 on NYSE Arca.
- CNRG's all time high close is $137.31, set on Feb 9, 2021; its all time low close is $24.67 on Dec 24, 2018.
- CNRG's 52 week range is $74.39 to $125.58.
- CNRG returned -20.4% over the year to Nov 12, 2026 and -25.3% over five years.
- Since Oct 23, 2018 CNRG returned +195%, +14.4% a year compounded.
- CNRG's deepest drawdown was -68.5% from Feb 9, 2021 to Apr 8, 2025.
- DataCedar holds 2,023 daily sessions of CNRG history from Oct 23, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CNRG price chart, 2018 to 2026
CNRG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -17.6% |
| 6 months | -27.6% |
| Year to date | -12.3% |
| 1 year | -20.4% |
| 3 years | +36.3% |
| 5 years | -25.3% |
| 10 years | n/a |
| Since Oct 23, 2018 | +194.5% |
| Compound annual growth, 8.1 years | +14.4% |
CNRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $137.31 on Feb 9, 2021
- All time low close
- $24.67 on Dec 24, 2018
- 52 week high
- $125.58 on Jun 2, 2026
- 52 week low
- $74.39 on Oct 26, 2026
- Deepest drawdown
- -68.5% from Feb 9, 2021 to Apr 8, 2025, not yet recovered
- Best single session
- +12.3% on Mar 24, 2020
- Worst single session
- -13.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 39.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2018
- 2.9×
- Best calendar year
- 2020, +138%
- Worst calendar year
- 2021, -16%
CNRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 23, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $90.53 | $125.58 | $74.39 | $78.92 | -11.6% | 2.1M | 218 |
| 2025 | $60.05 | $105.92 | $42.63 | $89.30 | +50.2% | 4.3M | 250 |
| 2024 | $68.96 | $70.49 | $54.67 | $59.43 | -14.5% | 4M | 252 |
| 2023 | $79.49 | $90.99 | $56.31 | $69.50 | -11.6% | 4.2M | 250 |
| 2022 | $86.40 | $99.45 | $65.22 | $78.58 | -8.0% | 6.5M | 251 |
| 2021 | $103.07 | $140.27 | $81.66 | $85.38 | -15.7% | 11.1M | 252 |
| 2020 | $44.61 | $106.07 | $28.41 | $101.26 | +138.3% | 5.4M | 253 |
| 2019 | $26.15 | $42.55 | $25.91 | $42.49 | +63.2% | 913.6K | 250 |
| 2018 | $26.57 | $28.75 | $24.67 | $26.03 | n/a | 9.4K | 47 |
CNRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $78.92 | +3.1% |
| October 2026 | $76.56 | -8.6% |
| September 2026 | $83.77 | -3.1% |
| August 2026 | $86.46 | -5.1% |
| July 2026 | $91.09 | -19.5% |
| June 2026 | $113.10 | -7.0% |
| May 2026 | $121.60 | +17.9% |
| April 2026 | $103.17 | +14.4% |
| March 2026 | $90.19 | -3.8% |
| February 2026 | $93.77 | -4.2% |
| January 2026 | $97.90 | +9.6% |
| December 2025 | $89.30 | -6.2% |
About the CNRG data
Daily bars. 2,023 sessions from Oct 23, 2018 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ACNRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
CNRG share price history
