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
February 20, 2026	40.63	40.53	40.53	40.63	40.53	243
February 19, 2026	40.59	40.5	40.5	40.59	40.46	2,656
February 18, 2026	40.51	40.54	40.54	40.55	40.46	2,635
February 17, 2026	40.51	40.5	40.5	40.51	40.5	475
February 16, 2026	40.74	40.47	40.47	40.74	40.46	697
February 13, 2026	40.7	40.49	40.49	40.7	40.47	115
February 12, 2026	40.52	40.42	40.42	40.52	40.42	21,822
February 11, 2026	40.73	40.42	40.42	40.73	40.42	485
February 10, 2026	40.5	40.5	40.5	40.5	40.5	64
February 09, 2026	40.62	40.49	40.49	40.62	40.37	1,383
February 06, 2026	40.6	40.4	40.4	40.6	40.4	22
February 05, 2026	40.45	40.37	40.37	40.45	40.36	50,721
February 04, 2026	40.42	40.45	40.45	40.45	40.42	1,241
February 03, 2026	40.55	40.43	40.43	40.71	40.43	428
February 02, 2026	40.55	40.55	40.55	40.55	40.48	3,447
January 30, 2026	41.89	41.89	40.41	41.89	41.89	0
January 29, 2026	42.02	41.93	41.93	42.05	41.93	1,572
January 28, 2026	42	41.97	41.97	42	41.97	1,050
January 27, 2026	42.01	42.05	42.05	42.1	42.01	245
January 26, 2026	42.07	42.03	42.03	42.1	41.99	2,213
January 23, 2026	42.39	42.08	42.08	42.39	42.02	9
January 22, 2026	42.27	42.14	42.14	42.27	42.14	95
January 21, 2026	42.15	42.12	42.12	42.15	41.97	317
January 20, 2026	42.15	41.96	41.96	42.15	41.81	1,386
January 19, 2026	42.21	41.94	41.94	42.21	41.9	2,403
January 16, 2026	42.1	42.07	42.08	42.33	41.99	5,786
January 15, 2026	41.8	42.04	42.04	42.13	41.8	525
January 14, 2026	42.11	41.89	41.89	42.11	41.89	422
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

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