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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	41.97	42.03	42.03	42.03	41.97	646
January 12, 2026	42.07	41.93	41.93	42.07	41.93	1,440
January 09, 2026	41.97	41.96	41.96	42.03	41.94	1,300
January 08, 2026	41.99	41.93	41.93	41.99	41.93	1,535
January 07, 2026	41.88	41.94	41.94	41.94	41.88	426
January 06, 2026	41.91	41.92	41.92	41.92	41.85	1,522
January 05, 2026	41.76	41.89	41.89	41.89	41.76	6,519
January 02, 2026	42.05	41.73	41.73	42.05	41.73	0
December 31, 2025	41.73	41.83	41.83	41.83	41.73	756
December 30, 2025	41.72	41.8	41.8	41.8	41.72	3,022
December 29, 2025	41.81	41.81	41.81	41.81	41.62	3,242
December 24, 2025	41.7	41.75	41.75	41.75	41.7	16,216
December 23, 2025	41.68	41.81	41.81	41.81	41.68	2,321
December 22, 2025	41.59	41.77	41.77	41.77	41.59	8,809
December 19, 2025	41.56	41.56	41.56	41.56	41.56	0
December 18, 2025	41.66	41.64	41.64	41.66	41.64	1,344
December 17, 2025	41.57	41.47	41.47	41.62	41.47	11,438
December 16, 2025	41.75	41.58	41.58	41.75	41.58	0
December 15, 2025	41.64	41.62	41.62	41.65	41.61	6,149
December 12, 2025	41.72	41.57	41.57	41.72	41.53	50
December 11, 2025	41.4	41.61	41.61	41.76	41.4	1,117
December 10, 2025	41.54	41.54	41.54	41.54	41.54	414
December 09, 2025	41.53	41.53	41.53	41.53	41.53	22,740
December 08, 2025	41.48	41.55	41.55	41.81	41.48	3,889
December 05, 2025	41.74	41.81	41.81	41.81	41.73	33
December 04, 2025	41.59	41.58	41.58	41.71	41.58	1,010
December 03, 2025	41.39	41.81	41.81	41.81	41.39	2,158
December 02, 2025	41.52	41.52	41.52	41.66	41.52	1,306
December 01, 2025	41.32	41.53	41.53	41.65	41.32	2,315
November 28, 2025	41.57	41.51	41.51	41.66	41.26	97
November 27, 2025	41.51	41.51	41.51	41.51	41.51	0
November 26, 2025	41.5	41.69	41.69	41.69	41.44	1,295
November 25, 2025	41.37	41.38	41.38	41.38	41.37	40,553
November 24, 2025	41.28	41.32	41.32	41.32	41.28	356
November 21, 2025	41.22	41.17	41.17	41.22	41.12	18
November 20, 2025	41.2	41.32	41.32	41.32	41.2	75,512
November 19, 2025	41.01	41.17	41.17	41.17	41.01	1,014
November 18, 2025	41.06	41.08	41.08	41.08	41.01	5
November 17, 2025	41.16	41.16	41.16	41.16	41.15	1,133
November 14, 2025	41.2	41.22	41.22	41.24	41.15	5,624
November 13, 2025	41.52	41.28	41.28	41.52	41.25	28
November 12, 2025	41.65	41.39	41.39	41.65	41.39	328
November 11, 2025	41.35	41.42	41.42	41.42	41.35	268
November 10, 2025	41.28	41.35	41.35	41.47	41.28	921
November 07, 2025	41.21	41.22	41.22	41.51	41.21	303
November 06, 2025	41.33	41.27	41.27	41.4	41.21	728
November 05, 2025	41.31	41.22	41.22	41.31	41.22	44,339
November 04, 2025	41.38	41.28	41.28	41.38	41.13	1
November 03, 2025	41.18	41.4	41.4	42.76	41.18	1,361
October 31, 2025	41.39	41.39	41.39	41.39	41.39	0
October 30, 2025	41.48	41.49	41.49	41.49	41.45	428
October 29, 2025	41.45	41.64	41.64	41.65	41.45	3,811
October 28, 2025	41.66	41.87	41.87	41.87	41.66	1,449
October 27, 2025	41.7	41.65	41.65	41.7	41.62	1,200
October 24, 2025	41.55	41.55	41.55	41.55	41.55	0
October 23, 2025	41.35	41.39	41.39	41.47	41.35	301
October 22, 2025	41.5	41.39	41.39	41.5	41.21	336
October 21, 2025	41.44	41.37	41.37	41.44	41.37	18,180
October 20, 2025	41.45	41.49	41.49	41.49	41.35	3,833
October 17, 2025	41.45	41.27	41.27	41.45	41.15	882

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