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
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
October 16, 2025	41.22	41.39	41.39	41.62	41.22	768
October 15, 2025	41.42	41.44	41.44	41.44	41.35	1,470
October 14, 2025	41.25	41.25	41.25	41.25	41.25	0
October 13, 2025	41.22	41.31	41.31	41.31	41.22	1,136
October 10, 2025	41.37	41.17	41.17	41.37	41.15	196
October 09, 2025	41.36	41.28	41.28	41.36	41.28	188
October 08, 2025	41.46	41.52	41.52	41.52	41.45	965
October 07, 2025	41.59	41.46	41.46	41.59	41.46	1
October 06, 2025	41.47	41.49	41.49	41.53	41.47	364
October 03, 2025	41.44	41.49	41.49	41.49	41.44	5
October 02, 2025	41.52	41.5	41.5	41.52	41.49	7
October 01, 2025	41.34	41.47	41.47	41.47	41.32	5,706
September 30, 2025	41.29	41.41	41.41	41.53	41.29	1,523
September 29, 2025	41.62	41.5	41.5	41.62	41.5	452
September 26, 2025	41.34	41.35	41.35	41.41	41.34	310
September 25, 2025	41.65	41.37	41.37	41.65	41.37	5
September 24, 2025	41.65	41.5	41.5	41.65	41.5	2
September 23, 2025	41.52	41.56	41.56	41.56	41.52	2
September 22, 2025	41.47	41.53	41.53	41.58	41.47	32
September 19, 2025	41.57	41.53	41.53	41.57	41.53	190
September 18, 2025	41.42	41.53	41.53	41.72	41.42	1,514
September 17, 2025	41.29	41.52	41.52	41.52	41.29	1
September 16, 2025	41.44	41.47	41.47	41.47	41.44	2
September 15, 2025	41.16	41.45	41.45	41.47	41.16	812
September 12, 2025	41.55	41.36	41.36	41.55	41.36	1

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