Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
NYSEARCA: JUST · Real-Time Price · USD
79.70
+0.18 (0.23%)
Apr 1, 2025, 3:29 PM EDT - Market closed
JUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 78.99 | 79.92 | 78.76 | 79.70 | 79.70 | 0.23% | 3,485 |
| Mar 31, 2025 | 78.30 | 79.63 | 78.19 | 79.52 | 79.52 | 0.54% | 10,752 |
| Mar 28, 2025 | 80.27 | 80.27 | 78.91 | 79.09 | 79.09 | -2.06% | 5,978 |
| Mar 27, 2025 | 80.46 | 81.16 | 80.46 | 80.75 | 80.75 | -0.32% | 58,329 |
| Mar 26, 2025 | 81.60 | 81.69 | 80.95 | 81.01 | 81.01 | -1.11% | 4,971 |
| Mar 25, 2025 | 81.84 | 81.94 | 81.61 | 81.92 | 81.92 | -0.08% | 11,329 |
| Mar 24, 2025 | 81.44 | 81.98 | 81.44 | 81.98 | 81.75 | 1.73% | 10,453 |
| Mar 21, 2025 | 79.96 | 80.59 | 79.67 | 80.59 | 80.36 | -0.02% | 2,399 |
| Mar 20, 2025 | 80.66 | 81.35 | 80.32 | 80.61 | 80.38 | -0.17% | 3,210 |
| Mar 19, 2025 | 80.10 | 81.28 | 79.40 | 80.74 | 80.51 | 1.06% | 7,149 |
| Mar 18, 2025 | 80.37 | 80.37 | 79.68 | 79.90 | 79.67 | -1.09% | 5,563 |
| Mar 17, 2025 | 80.06 | 81.02 | 80.06 | 80.77 | 80.54 | 0.85% | 8,891 |
| Mar 14, 2025 | 79.36 | 80.31 | 79.36 | 80.09 | 79.86 | 2.09% | 10,951 |
| Mar 13, 2025 | 78.82 | 78.96 | 78.38 | 78.45 | 78.23 | -1.48% | 8,337 |
| Mar 12, 2025 | 80.08 | 80.08 | 79.09 | 79.64 | 79.41 | 0.54% | 4,131 |
| Mar 11, 2025 | 79.68 | 80.08 | 78.66 | 79.21 | 78.99 | -0.92% | 20,698 |
| Mar 10, 2025 | 80.66 | 80.83 | 79.70 | 79.94 | 79.72 | -2.66% | 12,139 |
| Mar 7, 2025 | 81.53 | 82.22 | 80.98 | 82.13 | 81.89 | 0.60% | 4,917 |
| Mar 6, 2025 | 82.15 | 82.53 | 81.30 | 81.64 | 81.41 | -1.90% | 8,447 |
| Mar 5, 2025 | 82.36 | 83.31 | 82.04 | 83.22 | 82.99 | 1.16% | 5,058 |
| Mar 4, 2025 | 82.69 | 83.44 | 81.70 | 82.27 | 82.04 | -1.17% | 7,062 |
| Mar 3, 2025 | 84.97 | 84.97 | 82.99 | 83.24 | 83.00 | -1.81% | 7,387 |
| Feb 28, 2025 | 83.55 | 84.77 | 83.18 | 84.77 | 84.53 | 1.49% | 8,353 |
| Feb 27, 2025 | 85.11 | 85.11 | 83.53 | 83.53 | 83.29 | -1.54% | 27,323 |
| Feb 26, 2025 | 84.97 | 85.47 | 84.66 | 84.84 | 84.60 | 0.11% | 4,697 |
| Feb 25, 2025 | 85.07 | 85.07 | 84.27 | 84.74 | 84.50 | -0.27% | 3,409 |
| Feb 24, 2025 | 85.63 | 85.69 | 84.95 | 84.97 | 84.73 | -0.59% | 6,011 |
| Feb 21, 2025 | 86.61 | 86.61 | 85.43 | 85.48 | 85.23 | -1.73% | 12,116 |
| Feb 20, 2025 | 87.14 | 87.14 | 86.64 | 86.98 | 86.74 | -0.46% | 4,066 |
| Feb 19, 2025 | 86.99 | 87.46 | 86.76 | 87.38 | 87.13 | -0.08% | 6,334 |
| Feb 18, 2025 | 87.15 | 87.45 | 87.00 | 87.45 | 87.20 | 0.40% | 5,032 |
| Feb 14, 2025 | 87.14 | 87.14 | 86.99 | 87.10 | 86.85 | 0.15% | 1,813 |
| Feb 13, 2025 | 86.42 | 86.99 | 86.31 | 86.97 | 86.72 | 0.96% | 2,689 |
| Feb 12, 2025 | 85.96 | 86.17 | 85.90 | 86.14 | 85.89 | -0.30% | 13,351 |
| Feb 11, 2025 | 86.18 | 86.57 | 86.15 | 86.40 | 86.15 | 0.16% | 2,296 |
| Feb 10, 2025 | 86.26 | 86.38 | 86.05 | 86.26 | 86.02 | 0.70% | 2,312 |
| Feb 7, 2025 | 86.19 | 86.19 | 85.66 | 85.66 | 85.42 | -0.93% | 2,263 |
| Feb 6, 2025 | 86.42 | 86.52 | 86.03 | 86.47 | 86.22 | 0.39% | 4,038 |
| Feb 5, 2025 | 85.60 | 86.13 | 85.47 | 86.13 | 85.89 | 0.41% | 11,523 |
| Feb 4, 2025 | 85.27 | 85.80 | 85.27 | 85.78 | 85.54 | 0.54% | 5,983 |
| Feb 3, 2025 | 84.41 | 85.56 | 84.18 | 85.33 | 85.08 | -0.60% | 8,640 |
| Jan 31, 2025 | 86.78 | 86.91 | 85.84 | 85.84 | 85.60 | -0.55% | 2,518 |
| Jan 30, 2025 | 86.10 | 86.42 | 86.10 | 86.32 | 86.07 | 0.50% | 2,029 |
| Jan 29, 2025 | 85.98 | 86.16 | 85.88 | 85.89 | 85.64 | -0.36% | 12,873 |
| Jan 28, 2025 | 85.53 | 86.35 | 85.51 | 86.19 | 85.95 | 0.96% | 2,887 |
| Jan 27, 2025 | 85.35 | 85.47 | 85.08 | 85.37 | 85.13 | -1.36% | 8,173 |
| Jan 24, 2025 | 86.75 | 86.86 | 86.39 | 86.55 | 86.31 | -0.32% | 3,432 |
| Jan 23, 2025 | 86.16 | 86.87 | 86.16 | 86.83 | 86.59 | 0.68% | 4,899 |
| Jan 22, 2025 | 86.12 | 86.44 | 86.12 | 86.25 | 86.00 | 0.61% | 5,659 |
| Jan 21, 2025 | 85.23 | 85.79 | 85.23 | 85.73 | 85.48 | 0.85% | 9,359 |