Spdr Ushy 0-5 More Historical Data - JNKS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Ushy 0-5 (JNKS)
Spdr Ushy 0-5 (JNKS) Historical

JNKS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	32.195	0.05	0.17%	32.27	32.575	31.79	296
Jun 25 2024	32.14	0.01	0.02%	32.14	32.45	31.865	703
Jun 24 2024	32.135	-0.12	-0.36%	32.135	32.135	32.135	185
Jun 21 2024	32.25	0.19	0.58%	32.25	32.25	32.25	455
Jun 20 2024	32.065	0.09	0.28%	32.065	32.065	32.065	385
Jun 19 2024	31.975	-0.08	-0.25%	32.00	32.00	31.96	4,133
Jun 18 2024	32.055	0.08	0.25%	32.055	32.055	32.055	262
Jun 17 2024	31.975	0.00	0.00%	31.975	31.975	31.975	301
Jun 14 2024	31.975	0.09	0.28%	32.07	32.07	31.965	271
Jun 13 2024	31.885	0.16	0.50%	31.885	31.885	31.885	47
Jun 12 2024	31.725	-0.12	-0.36%	31.78	31.78	31.705	297
Jun 11 2024	31.84	0.02	0.05%	31.84	31.84	31.84	1,812
Jun 10 2024	31.825	-0.01	-0.02%	31.88	32.21	31.73	1,229
Jun 07 2024	31.83	0.07	0.22%	31.83	31.83	31.83	207
Jun 06 2024	31.76	-0.04	-0.11%	31.82	32.22	31.62	118
Jun 05 2024	31.795	0.14	0.43%	31.795	31.795	31.795	17
Jun 04 2024	31.66	0.05	0.17%	31.73	32.035	31.33	175
Jun 03 2024	31.605	-0.07	-0.22%	31.81	31.83	31.585	3,414
May 31 2024	31.675	0.07	0.22%	31.69	31.69	31.565	488
May 30 2024	31.605	0.02	0.06%	31.605	31.605	31.605	1,008
May 29 2024	31.585	0.00	0.00%	31.67	31.945	31.065	729
May 28 2024	31.585	-0.09	-0.27%	31.86	32.14	31.06	570
May 24 2024	31.67	-0.03	-0.09%	31.66	31.695	31.645	5,811
May 23 2024	31.70	-0.03	-0.09%	31.70	31.70	31.70	0
May 22 2024	31.73	-0.07	-0.22%	31.79	31.79	31.675	263
May 21 2024	31.80	0.04	0.13%	31.79	31.805	31.745	364
May 20 2024	31.76	0.03	0.09%	31.82	31.82	31.755	824
May 17 2024	31.73	-0.12	-0.36%	31.81	31.895	31.73	899
May 16 2024	31.845	0.00	0.02%	31.845	31.845	31.845	53
May 15 2024	31.84	-0.06	-0.17%	31.81	32.09	31.78	1,024
May 14 2024	31.895	-0.06	-0.19%	31.93	31.93	31.88	215
May 13 2024	31.955	-0.07	-0.20%	31.955	31.955	31.955	207
May 10 2024	32.02	-0.04	-0.11%	32.02	32.02	32.02	220
May 09 2024	32.055	-0.04	-0.11%	32.17	32.17	32.035	117
May 08 2024	32.09	0.05	0.16%	32.11	32.21	32.085	649
May 07 2024	32.04	0.14	0.44%	32.08	32.085	31.815	85
May 03 2024	31.90	0.04	0.14%	31.84	32.06	31.675	150
May 02 2024	31.855	0.15	0.47%	31.855	31.855	31.855	18
May 01 2024	31.705	0.06	0.21%	31.75	31.75	31.60	1,152
Apr 30 2024	31.64	-0.01	-0.03%	31.74	31.74	31.595	141
Apr 29 2024	31.65	-0.20	-0.61%	31.78	31.78	31.635	1,368
Apr 26 2024	31.845	0.27	0.86%	31.73	31.855	31.66	1,662
Apr 25 2024	31.575	-0.26	-0.80%	31.73	31.86	31.53	82
Apr 24 2024	31.83	-0.05	-0.16%	31.99	31.99	31.795	223
Apr 23 2024	31.88	-0.12	-0.38%	31.88	31.88	31.88	2,700
Apr 22 2024	32.00	0.19	0.60%	31.88	32.08	31.805	2,376
Apr 19 2024	31.81	0.26	0.84%	31.62	31.81	31.57	703
Apr 18 2024	31.545	-0.09	-0.28%	31.58	31.605	31.475	506
Apr 17 2024	31.635	0.02	0.05%	31.635	31.635	31.635	98
Apr 16 2024	31.62	-0.08	-0.24%	31.61	31.68	31.565	528
Apr 15 2024	31.695	-0.13	-0.39%	31.85	31.85	31.69	1,079
Apr 12 2024	31.82	0.18	0.57%	31.80	31.87	31.725	1,543
Apr 11 2024	31.64	-0.01	-0.02%	31.64	31.64	31.64	1,451
Apr 10 2024	31.645	0.13	0.40%	31.645	31.645	31.645	59
Apr 09 2024	31.52	0.00	0.00%	31.63	31.63	31.435	617
Apr 08 2024	31.52	-0.02	-0.06%	31.52	31.60	31.46	823
Apr 05 2024	31.54	0.02	0.05%	31.65	31.65	31.535	188
Apr 04 2024	31.525	-0.01	-0.02%	31.44	31.70	31.385	662
Apr 03 2024	31.53	-0.11	-0.33%	31.58	31.685	31.48	621
Apr 02 2024	31.635	-0.07	-0.21%	31.92	31.92	31.55	3,356

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions