State Street SPDR Bloomberg Euro High Yield Bond UCITS ETF (EPA:JNKA)
France · Delayed Price · Currency is EUR 10.64
0.00 (0.02%)
At close: Sep 23, 2026
EPA:JNKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | - | 0.11% | - |
| Sep 22, 2026 | 10.64 | 10.64 | 10.64 | 10.63 | 10.63 | 0.02% | - |
| Sep 21, 2026 | 10.61 | 10.63 | 10.61 | 10.62 | 10.62 | 0.21% | 2 |
| Sep 18, 2026 | 10.62 | 10.64 | 10.62 | 10.60 | 10.60 | -0.19% | 661 |
| Sep 17, 2026 | 10.59 | 10.59 | 10.59 | 10.62 | 10.62 | 0.34% | - |
| Sep 16, 2026 | 10.57 | 10.57 | 10.57 | 10.59 | 10.59 | 0.23% | - |
| Sep 15, 2026 | 10.56 | 10.57 | 10.56 | 10.56 | 10.56 | 0.09% | 25,675 |
| Sep 14, 2026 | 10.58 | 10.58 | 10.58 | 10.55 | 10.55 | -0.36% | - |
| Sep 11, 2026 | 10.60 | 10.60 | 10.60 | 10.59 | 10.59 | - | 797 |
| Sep 10, 2026 | 10.63 | 10.63 | 10.63 | 10.59 | 10.59 | -0.40% | - |
| Sep 9, 2026 | 10.65 | 10.65 | 10.65 | 10.63 | 10.63 | -0.30% | - |
| Sep 8, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.04% | - |
| Sep 7, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.07% | - |
| Sep 4, 2026 | 10.68 | 10.68 | 10.66 | 10.68 | 10.68 | 0.04% | 366 |
| Sep 3, 2026 | 10.65 | 10.65 | 10.65 | 10.67 | 10.67 | 0.15% | - |
| Sep 2, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.02% | 3,088 |
| Sep 1, 2026 | 10.67 | 10.67 | 10.67 | 10.65 | 10.65 | -0.43% | - |
| Aug 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.04% | - |
| Aug 28, 2026 | 10.72 | 10.72 | 10.70 | 10.70 | 10.70 | 0.15% | 179 |
| Aug 27, 2026 | 10.70 | 10.70 | 10.70 | 10.69 | 10.69 | -0.21% | - |
| Aug 26, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | - |
| Aug 25, 2026 | 10.70 | 10.70 | 10.70 | 10.71 | 10.71 | 0.11% | - |
| Aug 24, 2026 | 10.69 | 10.71 | 10.69 | 10.70 | 10.70 | -0.13% | 555 |
| Aug 21, 2026 | 10.68 | 10.68 | 10.68 | 10.71 | 10.71 | 0.26% | - |
| Aug 20, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.13% | - |
| Aug 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% | - |
| Aug 18, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.13% | - |
| Aug 17, 2026 | 10.73 | 10.73 | 10.73 | 10.72 | 10.72 | -0.04% | - |
| Aug 14, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.02% | - |
| Aug 13, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.06% | - |
| Aug 12, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.04% | - |
| Aug 11, 2026 | 10.72 | 10.72 | 10.70 | 10.72 | 10.72 | 0.02% | 55 |
| Aug 10, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |
| Aug 7, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.06% | - |
| Aug 6, 2026 | 10.71 | 10.72 | 10.71 | 10.71 | 10.71 | 0.06% | 2,800 |
| Aug 5, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% | 5 |
| Aug 4, 2026 | 10.71 | 10.71 | 10.71 | 10.70 | 10.70 | 0.07% | - |
| Aug 3, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.26% | - |
| Jul 31, 2026 | 10.67 | 10.67 | 10.67 | 10.66 | 10.66 | 0.08% | 2,860 |
| Jul 30, 2026 | 10.62 | 10.62 | 10.62 | 10.65 | 10.65 | 0.24% | 2,860 |
| Jul 29, 2026 | 10.66 | 10.66 | 10.66 | 10.63 | 10.63 | -0.34% | 2,620 |
| Jul 28, 2026 | 10.67 | 10.67 | 10.67 | 10.66 | 10.66 | -0.06% | - |
| Jul 27, 2026 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 0.24% | 423 |
| Jul 24, 2026 | 10.64 | 10.66 | 10.64 | 10.64 | 10.64 | 0.04% | 5,000 |
| Jul 23, 2026 | 10.67 | 10.67 | 10.67 | 10.64 | 10.64 | -0.52% | 468 |
| Jul 22, 2026 | 10.69 | 10.69 | 10.69 | 10.70 | 10.70 | 0.07% | - |
| Jul 21, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.02% | - |
| Jul 20, 2026 | 10.67 | 10.67 | 10.67 | 10.69 | 10.69 | 0.04% | 73 |
| Jul 17, 2026 | 10.69 | 10.69 | 10.69 | 10.68 | 10.68 | -0.15% | - |
| Jul 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.04% | - |