Goldman Sachs JUST U.S. Large Cap Equity ETF (JUST)
NYSEARCA: JUST · Real-Time Price · USD
84.27
+1.32 (1.59%)
Dec 20, 2024, 3:59 PM EST - Market closed
JUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 82.65 | 84.45 | 82.41 | 84.27 | 84.27 | 1.59% | 11,375 |
| Dec 19, 2024 | 83.62 | 83.63 | 82.95 | 82.95 | 82.95 | -0.33% | 6,065 |
| Dec 18, 2024 | 85.47 | 85.65 | 83.23 | 83.23 | 83.23 | -2.40% | 4,409 |
| Dec 17, 2024 | 85.40 | 85.55 | 85.14 | 85.28 | 85.28 | -0.58% | 5,782 |
| Dec 16, 2024 | 85.85 | 85.93 | 85.78 | 85.78 | 85.78 | 0.20% | 2,524 |
| Dec 13, 2024 | 86.02 | 86.02 | 85.52 | 85.61 | 85.61 | -0.08% | 7,285 |
| Dec 12, 2024 | 85.97 | 85.97 | 85.68 | 85.68 | 85.68 | -0.34% | 1,812 |
| Dec 11, 2024 | 85.95 | 86.31 | 85.88 | 85.97 | 85.97 | 0.63% | 27,548 |
| Dec 10, 2024 | 85.91 | 85.93 | 85.43 | 85.43 | 85.43 | -0.37% | 6,052 |
| Dec 9, 2024 | 86.13 | 86.26 | 85.70 | 85.75 | 85.75 | -0.60% | 6,302 |
| Dec 6, 2024 | 86.35 | 86.54 | 86.10 | 86.27 | 86.27 | 0.12% | 4,960 |
| Dec 5, 2024 | 86.35 | 86.44 | 86.17 | 86.17 | 86.17 | -0.27% | 2,193 |
| Dec 4, 2024 | 86.20 | 86.46 | 86.09 | 86.40 | 86.40 | 0.61% | 5,853 |
| Dec 3, 2024 | 85.64 | 85.90 | 85.55 | 85.87 | 85.87 | 0.09% | 3,911 |
| Dec 2, 2024 | 85.69 | 85.93 | 85.59 | 85.79 | 85.79 | 0.09% | 9,354 |
| Nov 29, 2024 | 85.51 | 85.82 | 85.38 | 85.71 | 85.71 | 0.56% | 1,162 |
| Nov 27, 2024 | 85.54 | 85.54 | 85.19 | 85.24 | 85.24 | -0.35% | 1,575 |
| Nov 26, 2024 | 85.24 | 85.54 | 85.11 | 85.54 | 85.54 | 0.73% | 11,751 |
| Nov 25, 2024 | 85.06 | 85.35 | 84.71 | 84.92 | 84.92 | 0.30% | 15,159 |
| Nov 22, 2024 | 84.27 | 84.67 | 84.27 | 84.67 | 84.67 | 0.33% | 11,196 |
| Nov 21, 2024 | 83.95 | 84.53 | 83.81 | 84.39 | 84.39 | 0.64% | 14,664 |
| Nov 20, 2024 | 83.52 | 83.86 | 83.25 | 83.86 | 83.86 | -0.57% | 303,006 |
| Nov 19, 2024 | 83.04 | 84.34 | 83.04 | 84.34 | 84.34 | 0.94% | 28,070 |
| Nov 18, 2024 | 83.35 | 83.74 | 83.29 | 83.55 | 83.55 | 0.16% | 88,374 |
| Nov 15, 2024 | 83.98 | 83.98 | 83.19 | 83.42 | 83.42 | -1.32% | 13,127 |
| Nov 14, 2024 | 84.97 | 85.01 | 84.46 | 84.54 | 84.54 | -0.45% | 13,687 |
| Nov 13, 2024 | 84.90 | 85.34 | 84.90 | 84.92 | 84.92 | 0.01% | 19,383 |
| Nov 12, 2024 | 84.87 | 85.12 | 84.72 | 84.91 | 84.91 | -0.12% | 12,936 |
| Nov 11, 2024 | 85.15 | 85.26 | 84.92 | 85.01 | 85.01 | 0.04% | 16,073 |
| Nov 8, 2024 | 84.88 | 85.29 | 84.88 | 84.97 | 84.97 | 0.08% | 31,675 |
| Nov 7, 2024 | 84.71 | 84.95 | 84.67 | 84.90 | 84.90 | 0.75% | 47,657 |
| Nov 6, 2024 | 83.73 | 84.33 | 83.52 | 84.28 | 84.28 | 2.55% | 43,965 |
| Nov 5, 2024 | 81.74 | 82.27 | 81.74 | 82.18 | 82.18 | 1.17% | 31,041 |
| Nov 4, 2024 | 81.61 | 81.61 | 81.23 | 81.23 | 81.23 | -0.39% | 2,473 |
| Nov 1, 2024 | 82.09 | 82.09 | 81.55 | 81.55 | 81.55 | 0.32% | 908 |
| Oct 31, 2024 | 81.59 | 81.72 | 81.29 | 81.29 | 81.29 | -1.52% | 1,792 |
| Oct 30, 2024 | 82.97 | 83.13 | 82.54 | 82.54 | 82.54 | -0.42% | 3,067 |
| Oct 29, 2024 | 82.68 | 82.99 | 82.68 | 82.89 | 82.89 | 0.12% | 8,218 |
| Oct 28, 2024 | 83.05 | 83.05 | 82.79 | 82.79 | 82.79 | 0.35% | 3,703 |
| Oct 25, 2024 | 83.10 | 83.10 | 82.41 | 82.50 | 82.50 | -0.15% | 3,571 |
| Oct 24, 2024 | 82.68 | 82.70 | 82.44 | 82.63 | 82.63 | -0.02% | 3,523 |
| Oct 23, 2024 | 83.07 | 83.07 | 82.15 | 82.65 | 82.65 | -0.77% | 2,893 |
| Oct 22, 2024 | 82.92 | 83.46 | 82.92 | 83.29 | 83.29 | -0.09% | 2,428 |
| Oct 21, 2024 | 83.43 | 83.43 | 83.04 | 83.36 | 83.36 | -0.28% | 1,582 |
| Oct 18, 2024 | 83.51 | 83.68 | 83.42 | 83.59 | 83.59 | 0.34% | 9,625 |
| Oct 17, 2024 | 83.50 | 83.63 | 83.31 | 83.31 | 83.31 | -0.03% | 10,529 |
| Oct 16, 2024 | 82.88 | 83.33 | 82.88 | 83.33 | 83.33 | 0.65% | 1,766 |
| Oct 15, 2024 | 83.66 | 83.66 | 82.76 | 82.80 | 82.80 | -0.91% | 2,860 |
| Oct 14, 2024 | 83.41 | 83.68 | 83.27 | 83.56 | 83.56 | 0.85% | 2,701 |
| Oct 11, 2024 | 82.82 | 82.85 | 82.81 | 82.85 | 82.85 | 0.73% | 2,509 |
| Oct 10, 2024 | 82.15 | 82.27 | 82.14 | 82.25 | 82.25 | -0.13% | 2,314 |
| Oct 9, 2024 | 81.65 | 82.36 | 81.65 | 82.36 | 82.36 | 0.74% | 2,978 |
| Oct 8, 2024 | 81.11 | 81.75 | 81.11 | 81.75 | 81.75 | 1.05% | 2,020 |
| Oct 7, 2024 | 81.33 | 81.56 | 80.78 | 80.91 | 80.91 | -0.93% | 3,607 |
| Oct 4, 2024 | 81.69 | 81.69 | 81.15 | 81.67 | 81.67 | 1.02% | 7,241 |
| Oct 3, 2024 | 80.80 | 81.10 | 80.77 | 80.84 | 80.84 | -0.37% | 10,929 |
| Oct 2, 2024 | 81.00 | 81.18 | 80.92 | 81.14 | 81.14 | 0.09% | 4,684 |
| Oct 1, 2024 | 81.61 | 81.61 | 80.79 | 81.06 | 81.06 | -1.05% | 13,911 |
| Sep 30, 2024 | 81.31 | 81.95 | 81.22 | 81.92 | 81.92 | 0.58% | 13,157 |
| Sep 27, 2024 | 81.74 | 81.77 | 81.44 | 81.44 | 81.44 | -0.26% | 1,689 |
| Sep 26, 2024 | 81.69 | 81.69 | 81.45 | 81.65 | 81.65 | 0.60% | 3,561 |
| Sep 25, 2024 | 81.65 | 81.65 | 81.17 | 81.17 | 81.17 | -0.21% | 921 |
| Sep 24, 2024 | 81.24 | 81.55 | 81.14 | 81.34 | 81.34 | -0.03% | 5,008 |
| Sep 23, 2024 | 81.17 | 81.50 | 81.17 | 81.36 | 81.14 | 0.12% | 3,627 |
| Sep 20, 2024 | 81.38 | 81.38 | 81.12 | 81.27 | 81.04 | -0.12% | 2,456 |
| Sep 19, 2024 | 81.45 | 81.72 | 81.18 | 81.36 | 81.14 | 1.52% | 2,108 |
| Sep 18, 2024 | 80.53 | 81.00 | 80.15 | 80.15 | 79.93 | -0.22% | 5,930 |
| Sep 17, 2024 | 80.66 | 80.86 | 80.29 | 80.32 | 80.10 | 0.02% | 4,125 |
| Sep 16, 2024 | 80.03 | 80.31 | 79.97 | 80.31 | 80.09 | 0.07% | 3,970 |
| Sep 13, 2024 | 80.00 | 80.37 | 80.00 | 80.25 | 80.03 | 0.64% | 2,633 |
| Sep 12, 2024 | 79.27 | 79.74 | 79.25 | 79.74 | 79.52 | 0.70% | 3,744 |
| Sep 11, 2024 | 78.09 | 79.19 | 78.08 | 79.19 | 78.97 | 1.15% | 1,587 |
| Sep 10, 2024 | 78.24 | 78.29 | 77.68 | 78.28 | 78.07 | 0.48% | 3,138 |
| Sep 9, 2024 | 77.64 | 78.13 | 77.47 | 77.91 | 77.70 | 0.80% | 3,525 |
| Sep 6, 2024 | 77.69 | 77.69 | 76.99 | 77.29 | 77.08 | -1.33% | 4,441 |
| Sep 5, 2024 | 78.29 | 78.59 | 78.09 | 78.33 | 78.12 | -0.49% | 1,751 |
| Sep 4, 2024 | 78.82 | 78.92 | 78.49 | 78.71 | 78.50 | -0.16% | 2,017 |
| Sep 3, 2024 | 80.12 | 80.12 | 78.68 | 78.84 | 78.62 | -2.26% | 5,022 |
| Aug 30, 2024 | 80.40 | 80.67 | 79.75 | 80.67 | 80.45 | 1.03% | 7,003 |
| Aug 29, 2024 | 80.16 | 80.50 | 79.84 | 79.84 | 79.62 | 0.02% | 4,823 |
| Aug 28, 2024 | 80.31 | 80.31 | 79.32 | 79.82 | 79.61 | -0.62% | 5,776 |
| Aug 27, 2024 | 80.24 | 80.45 | 80.21 | 80.33 | 80.11 | 0.23% | 4,469 |
| Aug 26, 2024 | 80.45 | 80.48 | 80.14 | 80.14 | 79.92 | -0.26% | 2,262 |
| Aug 23, 2024 | 80.29 | 80.35 | 79.73 | 80.35 | 80.13 | 1.30% | 2,308 |
| Aug 22, 2024 | 80.27 | 80.27 | 79.32 | 79.32 | 79.10 | -0.94% | 3,239 |
| Aug 21, 2024 | 80.06 | 80.36 | 79.85 | 80.07 | 79.85 | 0.33% | 8,055 |
| Aug 20, 2024 | 79.78 | 79.86 | 79.68 | 79.81 | 79.59 | -0.07% | 6,641 |
| Aug 19, 2024 | 79.38 | 79.87 | 79.36 | 79.87 | 79.65 | 0.95% | 6,791 |
| Aug 16, 2024 | 78.70 | 79.28 | 78.70 | 79.11 | 78.90 | 0.22% | 2,805 |
| Aug 15, 2024 | 78.46 | 78.94 | 78.46 | 78.94 | 78.73 | 1.53% | 14,371 |
| Aug 14, 2024 | 77.40 | 77.76 | 77.40 | 77.76 | 77.54 | 0.51% | 3,169 |
| Aug 13, 2024 | 76.70 | 77.37 | 76.70 | 77.37 | 77.15 | 1.77% | 1,422 |
| Aug 12, 2024 | 76.36 | 76.60 | 76.00 | 76.02 | 75.81 | -0.04% | 2,231 |
| Aug 9, 2024 | 75.77 | 76.08 | 75.77 | 76.05 | 75.84 | 0.74% | 1,878 |
| Aug 8, 2024 | 74.58 | 75.85 | 74.58 | 75.49 | 75.28 | 1.95% | 3,145 |
| Aug 7, 2024 | 75.79 | 75.79 | 74.05 | 74.05 | 73.84 | -0.80% | 2,593 |
| Aug 6, 2024 | 74.67 | 75.46 | 74.64 | 74.64 | 74.44 | 1.17% | 7,374 |
| Aug 5, 2024 | 72.91 | 74.26 | 72.91 | 73.78 | 73.58 | -3.04% | 5,708 |
| Aug 2, 2024 | 76.44 | 76.44 | 75.60 | 76.10 | 75.89 | -2.04% | 4,712 |
| Aug 1, 2024 | 79.15 | 79.15 | 77.68 | 77.68 | 77.47 | -1.54% | 615 |