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
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
November 25, 2025	31.35	31.37	31.37	31.42	31.35	10
November 24, 2025	31.54	31.54	31.54	31.54	31.54	35
November 21, 2025	31.48	31.48	31.48	31.52	31.45	333
November 20, 2025	31.57	31.51	31.51	31.61	31.51	2,447
November 19, 2025	31.32	31.47	31.47	31.47	31.32	162
November 18, 2025	31.25	31.25	31.25	31.36	31.25	60
November 17, 2025	31.41	31.26	31.26	31.41	31.26	60
November 14, 2025	31.38	31.34	31.34	31.38	31.34	46
November 13, 2025	31.3	31.27	31.27	31.3	31.27	2
November 12, 2025	31.56	31.52	31.52	31.66	31.49	1,153
November 11, 2025	31.56	31.45	31.45	31.62	31.45	67
November 10, 2025	31.53	31.44	31.44	31.54	31.34	50
November 07, 2025	31.63	31.29	31.29	31.63	31.29	1,099
November 06, 2025	31.6	31.52	31.52	31.6	31.47	526
November 05, 2025	31.65	31.64	31.64	31.7	31.59	1,128
November 04, 2025	31.48	31.62	31.62	31.62	31.48	29
November 03, 2025	31.55	31.26	31.26	31.55	31.26	1,247
October 31, 2025	31.6	31.51	31.51	31.64	31.51	1
October 30, 2025	31.5	31.55	31.55	31.55	31.45	1,273
October 29, 2025	31.54	31.45	31.45	31.54	31.45	908
October 28, 2025	31.09	31.36	31.36	31.36	31.09	13
October 27, 2025	31.27	31.26	31.26	31.27	31.26	65
October 24, 2025	31.2	31.23	31.23	31.23	31.2	1
October 23, 2025	31.14	31.09	31.09	31.14	31.08	14
October 22, 2025	31.13	30.92	30.92	31.13	30.92	17
October 21, 2025	31.08	31.01	31.01	31.08	30.98	48
October 20, 2025	30.73	30.83	30.83	30.83	30.73	24
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

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