SPDR Bloomberg SASB U.S. High Yield Corporate ESG UCITS ETF - JNKS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.23	30.03	30.03	30.23	30	164
February 19, 2026	29.99	30.12	30.12	30.12	29.99	111
February 18, 2026	29.91	29.93	29.93	29.96	29.89	1,447
February 17, 2026	29.79	29.95	29.95	29.98	29.79	10
February 16, 2026	29.85	29.7	29.7	29.85	29.7	1
February 13, 2026	29.71	29.71	29.71	29.71	29.71	101
February 12, 2026	29.66	29.68	29.68	29.68	29.66	8,281
February 11, 2026	29.54	29.63	29.63	29.63	29.54	338
February 10, 2026	29.49	29.64	29.64	29.65	29.49	634
February 09, 2026	29.53	29.59	29.59	29.85	29.53	1,849
February 06, 2026	29.75	29.69	29.69	29.79	29.69	1,173
February 05, 2026	29.79	29.82	29.82	29.85	29.79	13,509
February 04, 2026	29.52	29.65	29.65	29.67	29.48	496
February 03, 2026	29.64	29.53	29.53	29.64	29.53	13,254
February 02, 2026	29.58	29.67	29.67	29.72	29.39	1,759
January 30, 2026	30.42	30.55	29.47	30.55	30.41	13,206
January 29, 2026	30.45	30.44	29.36	30.49	30.31	97
January 28, 2026	30.56	30.48	29.4	30.56	30.42	1,886
January 27, 2026	30.72	30.56	29.47	30.88	30.56	151
January 26, 2026	30.77	30.66	29.57	30.77	30.62	1,201
January 23, 2026	31.26	31	31	31.26	31	946
January 22, 2026	31.42	31.21	31.21	31.43	31.42	0
January 21, 2026	31.32	31.36	31.36	31.36	31.32	2
January 20, 2026	31.18	31.16	31.16	31.2	31.1	47
January 19, 2026	31.28	31.29	31.29	31.29	31.28	4
January 16, 2026	31.56	31.42	31.36	31.56	31.34	29
January 15, 2026	31.44	31.4	31.4	31.44	31.4	62
January 14, 2026	31.4	31.2	31.2	31.4	31.2	3
January 13, 2026	31.14	31.24	31.24	31.27	31.14	3,253
January 12, 2026	31.15	31.14	31.14	31.32	31.14	58
January 09, 2026	31.26	31.3	31.3	31.3	31.26	146
January 08, 2026	31.2	31.21	31.21	31.24	31.2	594
January 07, 2026	31.05	31.05	31.05	31.05	31.05	0
January 06, 2026	31.01	31	31	31.05	31	6
January 05, 2026	31.28	30.99	30.99	31.28	30.97	11
January 02, 2026	31	30.94	30.94	31	30.94	34
December 31, 2025	31	31.06	31.06	31.06	31	133
December 30, 2025	30.84	31	31	31	30.83	133
December 29, 2025	30.98	30.96	30.83	31.13	30.82	2
December 24, 2025	30.91	30.84	30.84	30.91	30.84	0
December 23, 2025	30.81	30.87	30.87	30.87	30.69	750
December 22, 2025	30.88	30.91	30.91	30.96	30.88	7
December 19, 2025	31.16	31.14	31.14	31.16	31.14	3
December 18, 2025	31.14	31.08	31.08	31.14	31.06	0
December 17, 2025	31.37	30.99	30.99	31.37	30.99	327
December 16, 2025	31.08	31.01	31.01	31.08	31.01	1,200
December 15, 2025	31.15	31.09	31.09	31.15	31.09	1,200
December 12, 2025	31.22	31.12	31.12	31.22	31.08	17
December 11, 2025	31.09	31.03	31.03	31.15	31.03	361
December 10, 2025	31.16	31.16	31.16	31.18	31.14	350
December 09, 2025	31.07	31.2	31.2	31.28	31.07	978
December 08, 2025	31.24	31.18	31.18	31.24	31.17	978
December 05, 2025	31.08	31.26	31.26	31.26	31.08	7
December 04, 2025	31.17	31.15	31.15	31.17	31.15	2
December 03, 2025	31.25	31.19	31.19	31.53	31.19	4,785
December 02, 2025	31.42	31.42	31.42	31.43	31.39	1,280
December 01, 2025	31.48	31.33	31.33	31.49	31.29	65
November 28, 2025	31.63	31.37	31.37	31.63	31.32	8
November 27, 2025	31.42	31.32	31.32	31.42	31.32	2
November 26, 2025	31.48	31.35	31.35	31.48	31.35	116

SPDR Bloomberg SASB U.S. High Yield Corporate ESG UCITS ETF (JNKS.L) LSE