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
October 17, 2025	30.72	30.81	30.81	30.83	30.71	1,408
October 16, 2025	30.94	30.83	30.83	30.94	30.83	1,441
October 15, 2025	30.88	30.93	30.93	30.96	30.87	40
October 14, 2025	30.96	31.04	31.04	31.04	30.96	60
October 13, 2025	31.06	30.94	30.94	31.07	30.94	4,213
October 10, 2025	31.1	30.82	30.82	31.13	30.82	4,213
October 09, 2025	31	31.03	31.03	31.03	31	65
October 08, 2025	30.94	30.94	30.94	30.94	30.94	0
October 07, 2025	30.99	30.86	30.86	30.99	30.86	633
October 06, 2025	30.87	30.8	30.8	30.87	30.79	1,021
October 03, 2025	30.83	30.78	30.78	30.9	30.78	1,388
October 02, 2025	30.91	30.94	30.94	30.94	30.91	600
October 01, 2025	30.81	30.77	30.77	30.81	30.73	13
September 30, 2025	30.96	30.82	30.82	30.96	30.81	2,832
September 29, 2025	30.85	30.85	30.85	30.85	30.85	0
September 26, 2025	30.98	30.87	30.87	31.01	30.87	545
September 25, 2025	30.88	30.99	30.99	30.99	30.88	2
September 24, 2025	30.88	30.83	30.83	30.88	30.83	41
September 23, 2025	30.81	30.75	30.75	30.81	30.73	0
September 22, 2025	30.72	30.76	30.76	30.76	30.72	212
September 19, 2025	30.78	30.82	30.82	30.83	30.77	634
September 18, 2025	30.44	30.64	30.64	30.66	30.44	4
September 17, 2025	30.42	30.39	30.39	30.42	30.39	4
September 16, 2025	30.43	30.39	30.39	30.43	30.39	3
September 15, 2025	30.55	30.48	30.48	30.64	30.42	548
September 12, 2025	30.41	30.53	30.53	30.57	30.41	88
September 11, 2025	30.64	30.49	30.49	30.66	30.49	3
September 10, 2025	30.51	30.48	30.48	30.51	30.48	11
September 09, 2025	30.36	30.48	30.48	30.48	30.36	5
September 08, 2025	30.53	30.53	30.53	30.53	30.53	0
September 05, 2025	30.53	30.53	30.53	30.63	30.53	18
September 04, 2025	30.55	30.66	30.66	30.66	30.55	1
September 03, 2025	30.69	30.56	30.56	30.69	30.56	311
September 02, 2025	30.48	30.64	30.64	30.64	30.48	542
September 01, 2025	30.51	30.34	30.34	30.51	30.34	641
August 29, 2025	30.54	30.42	30.42	30.59	30.42	23
August 28, 2025	30.65	30.46	30.46	30.65	30.46	1
August 27, 2025	30.58	30.53	30.53	30.58	30.53	6
August 26, 2025	30.44	30.42	30.42	30.6	30.35	2,552
August 22, 2025	30.44	30.28	30.28	30.44	30.28	3
August 21, 2025	30.5	30.36	30.36	30.52	30.14	1,071
August 20, 2025	30.36	30.3	30.3	30.36	30.25	37
August 19, 2025	30.22	30.25	30.25	30.35	30.13	385
August 18, 2025	30.31	30.19	30.19	30.31	30.13	1,169
August 15, 2025	30.19	30.07	30.07	30.19	30.07	750
August 14, 2025	30.1	30.17	30.17	30.29	30.1	76
August 13, 2025	30.32	30.15	30.15	30.33	30.11	68
August 12, 2025	30.37	30.19	30.19	30.37	30.09	7
August 11, 2025	30.29	30.39	30.39	30.42	30.24	311
August 08, 2025	30.22	30.28	30.28	30.4	30.22	13
August 07, 2025	30.53	30.38	30.38	30.53	30.38	93
August 06, 2025	30.74	30.52	30.52	30.74	30.52	2,024
August 05, 2025	30.62	30.56	30.56	30.62	30.56	6
August 04, 2025	30.44	30.59	30.59	30.6	30.44	7,915
August 01, 2025	31.9	31.72	30.61	31.92	31.65	6,358
July 31, 2025	31.9	31.82	31.82	31.9	31.62	5,655
July 30, 2025	31.36	31.65	31.65	31.71	31.36	6,170
July 29, 2025	31.51	31.55	31.55	31.65	31.51	436
July 28, 2025	31.4	31.39	31.39	31.41	31.31	687
July 25, 2025	31.32	31.3	31.3	31.32	31.27	1

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