Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
NYSEARCA: JUST · Real-Time Price · USD
88.31
-1.46 (-1.63%)
Aug 1, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 88.77 | 88.77 | 88.07 | 88.31 | 88.31 | -1.63% | 3,149 |
| Jul 31, 2025 | 90.14 | 90.22 | 89.77 | 89.77 | 89.77 | -0.49% | 3,879 |
| Jul 30, 2025 | 90.34 | 90.36 | 89.79 | 90.21 | 90.21 | 0.11% | 3,342 |
| Jul 29, 2025 | 90.65 | 90.65 | 90.10 | 90.11 | 90.11 | -0.26% | 3,235 |
| Jul 28, 2025 | 90.69 | 90.70 | 90.23 | 90.35 | 90.35 | -0.22% | 5,086 |
| Jul 25, 2025 | 90.20 | 90.69 | 90.20 | 90.55 | 90.55 | 0.28% | 3,313 |
| Jul 24, 2025 | 90.30 | 90.38 | 90.20 | 90.29 | 90.29 | 0.41% | 3,890 |
| Jul 23, 2025 | 89.41 | 90.00 | 89.41 | 89.92 | 89.92 | 0.61% | 15,351 |
| Jul 22, 2025 | 89.37 | 89.46 | 89.04 | 89.38 | 89.38 | 0.16% | 3,370 |
| Jul 21, 2025 | 89.23 | 89.77 | 89.23 | 89.24 | 89.24 | 0.32% | 2,149 |
| Jul 18, 2025 | 89.15 | 89.15 | 88.95 | 88.95 | 88.95 | -0.29% | 4,350 |
| Jul 17, 2025 | 88.97 | 89.25 | 88.97 | 89.21 | 89.21 | 0.61% | 1,611 |
| Jul 16, 2025 | 88.69 | 88.75 | 88.07 | 88.66 | 88.66 | 0.16% | 2,675 |
| Jul 15, 2025 | 88.83 | 88.97 | 88.52 | 88.52 | 88.52 | -0.31% | 1,909 |
| Jul 14, 2025 | 88.57 | 88.90 | 88.47 | 88.79 | 88.79 | 0.10% | 5,560 |
| Jul 11, 2025 | 88.75 | 88.87 | 88.70 | 88.70 | 88.70 | -0.36% | 1,732 |
| Jul 10, 2025 | 88.80 | 89.25 | 88.80 | 89.02 | 89.02 | 0.22% | 3,735 |
| Jul 9, 2025 | 88.83 | 89.01 | 88.50 | 88.83 | 88.83 | 0.58% | 5,537 |
| Jul 8, 2025 | 88.68 | 88.68 | 88.28 | 88.31 | 88.31 | -0.11% | 16,433 |
| Jul 7, 2025 | 88.83 | 88.83 | 88.37 | 88.41 | 88.41 | -0.71% | 2,680 |
| Jul 3, 2025 | 88.73 | 89.19 | 88.73 | 89.04 | 89.04 | 0.85% | 2,871 |
| Jul 2, 2025 | 87.71 | 88.29 | 87.71 | 88.29 | 88.29 | 0.39% | 3,331 |
| Jul 1, 2025 | 87.67 | 88.12 | 87.67 | 87.95 | 87.95 | 0.02% | 3,401 |
| Jun 30, 2025 | 87.76 | 87.93 | 87.50 | 87.93 | 87.93 | 0.60% | 4,490 |
| Jun 27, 2025 | 87.43 | 87.53 | 86.97 | 87.40 | 87.40 | 0.62% | 3,561 |
| Jun 26, 2025 | 86.60 | 86.86 | 86.58 | 86.86 | 86.86 | 0.94% | 1,677 |
| Jun 25, 2025 | 86.04 | 86.18 | 86.04 | 86.06 | 86.06 | 0.12% | 5,144 |
| Jun 24, 2025 | 85.60 | 86.07 | 85.53 | 85.96 | 85.96 | 0.85% | 3,666 |
| Jun 23, 2025 | 84.79 | 85.23 | 84.50 | 85.23 | 84.99 | 0.79% | 5,209 |
| Jun 20, 2025 | 85.16 | 85.16 | 84.42 | 84.56 | 84.32 | -0.22% | 4,193 |
| Jun 18, 2025 | 85.38 | 85.38 | 84.65 | 84.75 | 84.50 | -0.10% | 5,061 |
| Jun 17, 2025 | 85.07 | 85.29 | 84.72 | 84.83 | 84.58 | -0.54% | 3,389 |
| Jun 16, 2025 | 85.43 | 85.73 | 85.29 | 85.29 | 85.04 | 0.87% | 5,247 |
| Jun 13, 2025 | 84.86 | 85.18 | 84.41 | 84.55 | 84.31 | -1.25% | 2,567 |
| Jun 12, 2025 | 85.31 | 85.67 | 85.31 | 85.63 | 85.38 | 0.31% | 6,994 |
| Jun 11, 2025 | 85.76 | 85.76 | 85.32 | 85.36 | 85.11 | -0.30% | 4,359 |
| Jun 10, 2025 | 85.46 | 85.63 | 85.30 | 85.62 | 85.37 | 0.42% | 6,823 |
| Jun 9, 2025 | 85.17 | 85.51 | 85.13 | 85.25 | 85.01 | 0.09% | 6,320 |
| Jun 6, 2025 | 85.26 | 85.26 | 85.07 | 85.18 | 84.93 | 1.08% | 2,959 |
| Jun 5, 2025 | 84.30 | 84.77 | 84.04 | 84.26 | 84.02 | -0.23% | 2,161 |
| Jun 4, 2025 | 84.63 | 84.70 | 84.46 | 84.46 | 84.22 | 0.15% | 2,617 |
| Jun 3, 2025 | 79.76 | 84.44 | 79.76 | 84.34 | 84.09 | 0.51% | 2,592 |
| Jun 2, 2025 | 83.17 | 83.91 | 83.01 | 83.91 | 83.67 | 0.49% | 8,272 |
| May 30, 2025 | 83.24 | 83.50 | 82.94 | 83.50 | 83.25 | 0.18% | 2,095 |
| May 29, 2025 | 83.89 | 83.89 | 83.00 | 83.35 | 83.11 | 0.41% | 5,377 |
| May 28, 2025 | 83.47 | 83.48 | 83.01 | 83.01 | 82.77 | -0.49% | 3,692 |
| May 27, 2025 | 82.92 | 83.51 | 82.92 | 83.42 | 83.18 | 1.94% | 3,090 |
| May 23, 2025 | 81.47 | 82.20 | 81.47 | 81.83 | 81.59 | -0.70% | 1,855 |
| May 22, 2025 | 82.21 | 82.80 | 82.10 | 82.41 | 82.17 | -0.08% | 7,764 |
| May 21, 2025 | 83.21 | 83.71 | 82.40 | 82.48 | 82.24 | -1.53% | 1,820 |