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
September 05, 2025	41.07	41.31	41.31	41.31	41.07	1
September 04, 2025	41.13	41.19	41.19	41.19	41.13	639
September 03, 2025	41.26	41.11	41.11	41.26	41.03	561
September 02, 2025	41.03	40.99	40.99	41.07	40.94	4,362
September 01, 2025	41.17	41.11	41.11	41.17	41.04	1,766
August 29, 2025	41.05	41.1	41.1	41.16	41.05	1
August 28, 2025	41.41	41.14	41.14	41.41	41.13	10,595
August 27, 2025	41.15	41.03	41.03	41.15	41.03	58
August 26, 2025	41.17	41.02	41.02	41.18	41	904
August 22, 2025	40.81	41	41	41	40.81	6
August 21, 2025	40.75	40.8	40.8	40.8	40.75	476
August 20, 2025	40.82	40.81	40.81	40.84	40.72	626
August 19, 2025	40.86	40.92	40.92	40.92	40.86	210
August 18, 2025	40.91	40.82	40.82	40.91	40.8	652
August 15, 2025	40.98	40.8	40.8	40.98	40.8	2
August 14, 2025	40.91	40.85	40.85	40.99	40.82	12,185
August 13, 2025	40.98	40.91	40.91	40.98	40.82	530
August 12, 2025	40.96	40.78	40.78	40.96	40.76	22,977
August 11, 2025	40.96	40.76	40.76	40.96	40.76	20
August 08, 2025	40.48	40.74	40.74	40.94	40.48	4
August 07, 2025	40.96	40.82	40.82	40.96	40.77	823
August 06, 2025	40.91	40.78	40.78	40.91	40.66	2,400
August 05, 2025	40.9	40.65	40.65	40.9	40.6	702
August 04, 2025	40.45	40.69	40.69	40.69	40.45	8,258
August 01, 2025	42.07	41.94	40.47	42.07	41.94	6,209
July 31, 2025	42.1	42.11	40.63	42.11	42.1	1,929
July 30, 2025	42.11	42.1	40.62	42.11	42.01	12,845
July 29, 2025	41.9	42.11	40.63	42.17	41.9	29,135
July 28, 2025	42.09	42.13	40.65	42.13	42.04	24,944
July 25, 2025	41.99	42.06	40.59	42.06	41.99	1
July 24, 2025	42.26	42.05	40.58	42.26	42.05	1
July 23, 2025	42.07	41.97	40.49	42.07	41.97	5,542
July 22, 2025	41.79	41.94	40.47	42.03	41.79	7,834
July 21, 2025	42.14	41.99	40.52	42.14	41.96	10,437
July 18, 2025	41.94	41.85	40.39	41.94	41.85	4
July 17, 2025	42.02	41.88	40.41	42.02	41.84	9,901
July 16, 2025	41.78	41.76	40.3	41.78	41.71	2
July 15, 2025	41.87	41.83	40.36	41.96	41.83	26,291
July 14, 2025	41.72	41.85	40.38	42.01	41.72	7
July 11, 2025	41.88	41.77	41.77	41.88	41.77	171
July 10, 2025	42.11	41.8	41.8	42.11	41.8	2,737
July 09, 2025	41.87	41.83	41.83	41.88	41.82	1,902
July 08, 2025	42.16	41.9	41.9	42.16	41.9	1,204
July 07, 2025	42.04	41.95	41.95	42.04	41.95	1
July 04, 2025	41.87	41.89	41.89	42.05	41.87	1,372
July 03, 2025	42.1	41.98	41.98	42.1	41.98	568
July 02, 2025	42.07	41.96	41.96	42.07	41.96	1
July 01, 2025	42.19	41.98	41.98	42.19	41.89	1,480
June 30, 2025	42.08	41.9	41.9	42.08	41.76	1,989
June 27, 2025	41.79	41.83	41.83	41.88	41.77	4,184
June 26, 2025	41.78	41.79	41.79	41.79	41.66	96
June 25, 2025	41.7	41.73	41.73	41.77	41.69	5,362
June 24, 2025	41.89	41.68	41.68	41.89	41.65	3,611
June 23, 2025	41.55	41.57	41.57	41.6	41.47	370
June 20, 2025	41.18	41.44	41.44	41.48	41.18	4
June 19, 2025	41.57	41.33	41.33	41.57	41.16	0
June 18, 2025	41.43	41.42	41.42	41.43	41.34	28
June 17, 2025	41.4	41.4	41.4	41.51	41.34	12
June 16, 2025	41.6	41.46	41.46	41.6	41.4	4,300
June 13, 2025	41.41	41.39	41.39	41.41	41.27	1,351

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