State Street SPDR Bloomberg U.S. High Yield Corporate Scored UCITS ETF (LON:JNKS)
London · Delayed Price · Currency is GBP 29.67
+0.15 (0.50%)
Sep 23, 2026, 8:00 AM GMT
LON:JNKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | - | 0.23% | 1,828 |
| Sep 22, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.27% | - |
| Sep 21, 2026 | 29.56 | 29.56 | 29.55 | 29.52 | 29.52 | 0.26% | 289 |
| Sep 18, 2026 | 29.59 | 29.62 | 29.59 | 29.44 | 29.44 | -0.40% | - |
| Sep 17, 2026 | 29.47 | 29.58 | 29.47 | 29.56 | 29.56 | 0.84% | 127 |
| Sep 16, 2026 | 29.24 | 29.24 | 29.16 | 29.32 | 29.32 | 0.48% | 2,096 |
| Sep 15, 2026 | 29.18 | 29.19 | 29.18 | 29.18 | 29.18 | -0.07% | 515 |
| Sep 14, 2026 | 29.16 | 29.26 | 29.13 | 29.20 | 29.20 | -0.12% | 147 |
| Sep 11, 2026 | 29.30 | 29.30 | 29.28 | 29.23 | 29.23 | 0.15% | 1 |
| Sep 10, 2026 | 29.23 | 29.31 | 29.22 | 29.19 | 29.19 | -0.11% | 64 |
| Sep 9, 2026 | 29.34 | 29.34 | 29.18 | 29.22 | 29.22 | -0.36% | 26 |
| Sep 8, 2026 | 29.34 | 29.35 | 29.33 | 29.33 | 29.33 | 0.03% | 272 |
| Sep 7, 2026 | 29.28 | 29.28 | 29.28 | 29.32 | 29.32 | -0.10% | 2 |
| Sep 4, 2026 | 29.46 | 29.46 | 29.46 | 29.35 | 29.35 | -0.14% | - |
| Sep 3, 2026 | 29.51 | 29.51 | 29.36 | 29.39 | 29.39 | -0.09% | 733 |
| Sep 2, 2026 | 29.33 | 29.33 | 29.33 | 29.41 | 29.41 | 0.06% | 1 |
| Sep 1, 2026 | 29.47 | 29.49 | 29.45 | 29.39 | 29.39 | 0.18% | - |
| Aug 28, 2026 | 29.49 | 29.49 | 29.36 | 29.34 | 29.34 | - | 51 |
| Aug 27, 2026 | 29.38 | 29.38 | 29.30 | 29.34 | 29.34 | 0.20% | - |
| Aug 26, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.23% | - |
| Aug 25, 2026 | 29.27 | 29.27 | 29.25 | 29.22 | 29.22 | 0.23% | - |
| Aug 24, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.06% | - |
| Aug 21, 2026 | 29.12 | 29.17 | 29.03 | 29.13 | 29.13 | 0.10% | 1,204 |
| Aug 20, 2026 | 29.39 | 29.22 | 29.20 | 29.10 | 29.10 | -0.44% | 813 |
| Aug 19, 2026 | 29.31 | 29.38 | 29.30 | 29.23 | 29.23 | -0.22% | 692 |
| Aug 18, 2026 | 29.41 | 29.45 | 29.40 | 29.30 | 29.30 | -0.10% | 62 |
| Aug 17, 2026 | 29.47 | 29.41 | 29.39 | 29.33 | 29.33 | -0.14% | 3 |
| Aug 14, 2026 | 29.58 | 29.58 | 29.58 | 29.37 | 29.37 | -0.40% | - |
| Aug 13, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.13% | - |
| Aug 12, 2026 | 29.51 | 29.51 | 29.37 | 29.45 | 29.45 | 0.14% | 129 |
| Aug 11, 2026 | 29.48 | 29.48 | 29.47 | 29.40 | 29.40 | 0.03% | 3 |
| Aug 10, 2026 | 29.60 | 29.60 | 29.39 | 29.39 | 29.39 | -0.34% | 897 |
| Aug 7, 2026 | 29.50 | 29.50 | 29.50 | 29.49 | 29.49 | -0.32% | 123 |
| Aug 6, 2026 | 29.47 | 29.51 | 29.47 | 29.59 | 29.59 | 0.25% | 122 |
| Aug 5, 2026 | 29.38 | 29.53 | 29.53 | 29.52 | 29.52 | -0.33% | 349 |
| Aug 4, 2026 | 29.69 | 29.69 | 29.63 | 29.61 | 29.61 | 0.53% | 595 |
| Aug 3, 2026 | 29.24 | 29.61 | 29.24 | 29.46 | 29.46 | 0.43% | 10,331 |
| Jul 31, 2026 | 30.55 | 30.58 | 30.39 | 30.37 | 29.33 | -0.30% | 10,312 |
| Jul 30, 2026 | 30.71 | 30.71 | 30.50 | 30.46 | 29.42 | -0.82% | 344 |
| Jul 29, 2026 | 30.77 | 30.77 | 30.77 | 30.71 | 29.66 | -0.08% | 1 |
| Jul 28, 2026 | 30.81 | 30.83 | 30.81 | 30.74 | 29.69 | 0.19% | 71 |
| Jul 27, 2026 | 30.79 | 30.79 | 30.71 | 30.68 | 29.63 | 0.30% | 132 |
| Jul 24, 2026 | 30.62 | 30.71 | 30.62 | 30.59 | 29.54 | -0.27% | - |
| Jul 23, 2026 | 30.68 | 30.68 | 30.68 | 30.67 | 29.62 | 0.18% | 4 |
| Jul 22, 2026 | 30.72 | 30.72 | 30.67 | 30.62 | 29.57 | -0.15% | 370 |
| Jul 21, 2026 | 30.60 | 30.60 | 30.60 | 30.66 | 29.61 | 0.09% | 292 |
| Jul 20, 2026 | 30.64 | 30.64 | 30.47 | 30.63 | 29.58 | 0.29% | 232 |
| Jul 17, 2026 | 30.63 | 30.65 | 30.39 | 30.54 | 29.50 | 0.13% | 2 |
| Jul 16, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.46 | 0.04% | 7 |
| Jul 15, 2026 | 30.71 | 30.71 | 30.71 | 30.49 | 29.45 | -0.55% | - |