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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.42	35.39	35.39	35.48	35.35	1,492
September 25, 2025	35.31	35.45	35.45	35.47	35.29	59
September 24, 2025	35.24	35.33	35.33	35.4	35.24	236
September 23, 2025	35.25	35.24	35.24	35.31	35.2	1,485
September 22, 2025	35.39	35.27	35.27	35.39	35.24	2,296
September 19, 2025	35.29	35.38	35.38	35.4	35.26	1,101
September 18, 2025	35.2	35.23	35.23	35.23	35.13	961
September 17, 2025	35.02	35.03	35.03	35.05	35.02	685
September 16, 2025	35.24	35.01	35.01	35.24	34.99	278
September 15, 2025	35.27	35.22	35.22	35.27	35.21	517
September 12, 2025	35.26	35.29	35.29	35.35	35.2	757
September 11, 2025	35.32	35.27	35.27	35.34	35.22	6,194
September 10, 2025	35.26	35.21	35.21	35.29	35.18	2,321
September 09, 2025	35.11	35.17	35.17	35.2	35.08	1,105
September 08, 2025	35.23	35.19	35.19	35.27	35.19	1,029
September 05, 2025	35.38	35.16	35.16	35.42	35.16	457
September 04, 2025	35.27	35.37	35.37	35.4	35.27	390
September 03, 2025	35.31	35.21	35.21	35.31	35.2	1,097
September 02, 2025	35.16	35.17	35.17	35.26	35.15	1,348
September 01, 2025	35.1	35.13	35.13	35.13	35.01	155
August 29, 2025	35.26	35.13	35.13	35.3	35.13	149
August 28, 2025	35.33	35.26	35.26	35.4	35.25	2,510
August 27, 2025	35.37	35.39	35.39	35.48	35.37	31,528
August 26, 2025	35.32	35.2	35.2	35.34	35.15	5,115
August 25, 2025	35.04	35.11	35.11	35.11	35.01	17,151
August 22, 2025	35.13	34.99	34.99	35.2	34.98	1,133
August 21, 2025	35.12	35.11	35.11	35.12	34.95	1,721
August 20, 2025	35.05	34.99	34.99	35.09	34.97	479
August 19, 2025	34.95	35.01	35.01	35.03	34.91	1,805
August 18, 2025	34.95	34.98	34.98	35	34.95	881
August 15, 2025	35.02	34.83	34.83	35.02	34.82	3,294
August 14, 2025	35.05	35.06	35.06	35.08	35.03	31
August 13, 2025	34.86	34.89	34.89	34.94	34.85	1,362
August 12, 2025	35.09	34.93	34.93	35.13	34.9	2,896
August 11, 2025	34.91	35.12	35.12	35.13	34.91	1,237
August 08, 2025	34.97	34.91	34.91	35.07	34.91	2,339
August 07, 2025	34.95	35.02	35.02	35.07	34.9	277
August 06, 2025	35.13	34.98	34.98	35.2	34.98	1,035
August 05, 2025	35.24	35.1	35.1	35.3	35.1	1,527
August 04, 2025	35.02	35.09	35.09	35.13	35.02	2,710
August 01, 2025	36.69	36.36	35.09	36.73	36.29	2,179
July 31, 2025	36.81	36.79	35.5	36.88	36.77	4,903
July 30, 2025	36.46	36.63	35.35	36.67	36.44	2,234
July 29, 2025	36.52	36.5	35.23	36.55	36.4	702
July 28, 2025	35.94	36.2	34.94	36.23	35.94	1,665
July 25, 2025	35.74	35.85	34.59	35.92	35.74	677
July 24, 2025	35.81	35.71	34.46	35.84	35.7	2,216
July 23, 2025	35.82	35.84	34.59	35.89	35.81	124
July 22, 2025	35.89	35.78	34.53	35.92	35.78	147
July 21, 2025	36.06	35.87	35.87	36.06	35.87	1,263
July 18, 2025	36.03	35.98	35.98	36.03	35.9	1,450
July 17, 2025	36.11	36.13	36.13	36.15	36.03	25,248
July 16, 2025	35.9	35.67	35.67	36.11	35.67	872
July 15, 2025	35.88	36.03	36.03	36.03	35.85	1,712
July 14, 2025	35.87	35.79	35.79	35.87	35.73	858
July 11, 2025	35.83	35.73	35.73	35.83	35.72	1,407
July 10, 2025	35.71	35.87	35.87	35.87	35.71	2
July 09, 2025	35.7	35.83	35.83	35.83	35.7	228
July 08, 2025	35.68	35.77	35.77	35.84	35.65	2,342
July 07, 2025	35.72	35.74	35.74	35.83	35.72	2,195

SPDR Bloomberg SASB U.S. High Yield Corporate ESG UCITS ETF (SYBK.DE) XETRA